Date,Time,Open,High,Low,Close,Volume
20120823,0905,430,430.3,430,430.2,0
20120823,0906,430.4,430.4,430.2,430.2,0
20120823,0907,430.3,430.4,430.2,430.4,0
20120823,0908,430.3,430.4,430.2,430.4,0
20120823,0909,430.3,430.35,430.3,430.35,0
20120823,0910,430.3,430.3,430.3,430.3,0
20120823,0911,430.2,430.2,429.9,429.9,0
20120823,0912,429.9,430.05,429.7,429.75,0
20120823,0913,429.75,429.85,429.75,429.85,0
20120823,0914,429.85,429.9,429.75,429.8,0
20120823,0915,429.8,429.8,429.5,429.55,0
20120823,0916,429.55,429.85,429.5,429.85,0
20120823,0917,429.9,430.05,429.85,429.85,0
20120823,0918,429.9,429.9,429.55,429.6,0
20120823,0919,429.7,429.7,429.4,429.5,0
20120823,0920,429.5,429.5,429,429.1,0
20120823,0921,428.95,429.05,428.75,429.05,0
20120823,0922,429.05,429.15,429,429.1,0
20120823,0923,429.05,429.35,429.05,429.3,0
20120823,0924,429.3,429.5,429.2,429.5,0
20120823,0925,429.4,429.5,429.4,429.5,0
20120823,0926,429.55,429.65,429.4,429.65,0
20120823,0927,429.55,429.6,429.4,429.55,0
20120823,0928,429.35,429.6,429.35,429.6,0
20120823,0929,429.65,429.65,429.5,429.55,0
20120823,0930,429.6,429.65,429.55,429.65,0
20120823,0931,429.6,429.7,429.6,429.65,0
20120823,0932,429.65,429.75,429.6,429.75,0
20120823,0933,429.7,430,429.7,429.9,0
20120823,0934,429.9,429.9,429.5,429.5,0
20120823,0935,429.5,429.7,429.5,429.6,0
20120823,0936,429.6,429.6,429.6,429.6,0
20120823,0937,429.7,429.7,429.65,429.7,0
20120823,0938,429.7,429.7,429.7,429.7,0
20120823,0939,429.7,429.8,429.7,429.75,0
20120823,0940,429.75,429.75,429.7,429.7,0
20120823,0941,429.7,429.7,429.7,429.7,0
20120823,0942,429.7,429.75,429.7,429.75,0
20120823,0943,429.7,429.7,429.7,429.7,0
20120823,0944,429.7,429.75,429.7,429.75,0
20120823,0945,429.75,430,429.75,430,0
20120823,0946,430,430.05,429.95,429.95,0
20120823,0947,430,430.15,430,430.15,0
20120823,0948,430.2,430.2,430.15,430.15,0
20120823,0949,430.2,430.3,430.1,430.15,0
20120823,0950,430.2,430.4,430.15,430.4,0
20120823,0951,430.4,430.5,430.3,430.3,0
20120823,0952,430.3,430.3,430.15,430.15,0
20120823,0953,430.2,430.25,430.2,430.25,0
20120823,0954,430.2,430.2,430.2,430.2,0
20120823,0955,430.15,430.2,430.1,430.2,0
20120823,0956,430.15,430.25,430.05,430.15,0
20120823,0957,430,430,429.9,430,0
20120823,0958,429.95,429.95,429.9,429.95,0
20120823,0959,429.9,429.95,429.85,429.95,0
20120823,1000,429.95,430,429.75,429.85,0
20120823,1001,429.7,429.7,429.55,429.55,0
20120823,1002,429.55,429.55,429.45,429.45,0
20120823,1003,429.45,429.55,429.4,429.55,0
20120823,1004,429.45,429.45,429.4,429.45,0
20120823,1005,429.6,429.6,429.6,429.6,0
20120823,1006,429.5,429.65,429.5,429.6,0
20120823,1007,429.6,429.65,429.55,429.55,0
20120823,1008,429.6,429.6,429.45,429.5,0
20120823,1009,429.55,429.65,429.55,429.6,0
20120823,1010,429.65,429.65,429.55,429.55,0
20120823,1011,429.6,429.6,429.6,429.6,0
20120823,1012,429.6,429.6,429.55,429.6,0
20120823,1013,429.6,429.6,429.6,429.6,0
20120823,1014,429.5,429.5,429.5,429.5,0
20120823,1015,429.6,429.6,429.6,429.6,0
20120823,1016,429.6,429.6,429.5,429.5,0
20120823,1017,429.55,429.55,429.5,429.5,0
20120823,1018,429.6,429.6,429.6,429.6,0
20120823,1019,429.55,429.65,429.55,429.65,0
20120823,1021,429.7,429.7,429.55,429.6,0
20120823,1022,429.5,429.6,429.5,429.5,0
20120823,1023,429.5,429.5,429.5,429.5,0
20120823,1024,429.55,429.55,429.45,429.5,0
20120823,1025,429.5,429.5,429.45,429.45,0
20120823,1026,429.45,429.5,429.45,429.45,0
20120823,1027,429.5,429.5,429.4,429.4,0
20120823,1028,429.5,429.5,429.4,429.5,0
20120823,1029,429.55,429.55,429.55,429.55,0
20120823,1030,429.55,429.6,429.5,429.5,0
20120823,1031,429.6,429.6,429.55,429.55,0
20120823,1032,429.7,429.7,429.65,429.65,0
20120823,1033,429.7,429.7,429.55,429.65,0
20120823,1034,429.7,429.7,429.65,429.7,0
20120823,1035,429.7,429.75,429.65,429.65,0
20120823,1036,429.65,429.8,429.65,429.8,0
20120823,1037,429.8,429.9,429.8,429.9,0
20120823,1038,429.85,429.85,429.65,429.7,0
20120823,1039,429.7,429.7,429.6,429.6,0
20120823,1040,429.65,429.65,429.6,429.6,0
20120823,1041,429.6,429.65,429.6,429.65,0
20120823,1042,429.6,429.65,429.6,429.65,0
20120823,1044,429.65,429.65,429.65,429.65,0
20120823,1045,429.7,429.7,429.7,429.7,0
20120823,1046,429.75,429.75,429.75,429.75,0
20120823,1047,429.85,429.85,429.85,429.85,0
20120823,1048,429.8,429.8,429.5,429.5,0
20120823,1049,429.7,429.7,429.7,429.7,0
20120823,1050,429.7,429.7,429.7,429.7,0
20120823,1051,429.6,429.6,429.6,429.6,0
20120823,1052,429.6,429.6,429.5,429.5,0
20120823,1053,429.5,429.5,429.45,429.45,0
20120823,1054,429.5,429.5,429.3,429.45,0
20120823,1055,429.45,429.5,429.45,429.5,0
20120823,1056,429.4,429.5,429.4,429.4,0
20120823,1057,429.55,429.55,429.55,429.55,0
20120823,1058,429.5,429.5,429.4,429.4,0
20120823,1059,429.45,429.45,429.45,429.45,0
20120823,1100,429.4,429.4,429.35,429.4,0
20120823,1101,429.35,429.4,429.3,429.4,0
20120823,1102,429.25,429.35,429.2,429.35,0
20120823,1103,429.3,429.3,429.15,429.15,0
20120823,1104,429.15,429.25,429.15,429.25,0
20120823,1105,429.3,429.3,429.3,429.3,0
20120823,1106,429.2,429.25,429.2,429.25,0
20120823,1107,429.3,429.35,429.25,429.35,0
20120823,1108,429.4,429.4,429.25,429.35,0
20120823,1109,429.3,429.3,429.3,429.3,0
20120823,1110,429.2,429.3,429.2,429.25,0
20120823,1111,429.3,429.3,429.25,429.25,0
20120823,1112,429.2,429.25,429.2,429.25,0
20120823,1113,429.2,429.3,429.2,429.3,0
20120823,1115,429.25,429.25,429.1,429.15,0
20120823,1116,429.15,429.15,429.1,429.1,0
20120823,1117,429.1,429.25,429.1,429.15,0
20120823,1118,429.15,429.2,429.15,429.2,0
20120823,1119,429.15,429.2,429.15,429.15,0
20120823,1120,429.15,429.2,429.15,429.2,0
20120823,1121,429.2,429.2,429.2,429.2,0
20120823,1122,429.15,429.3,429.15,429.3,0
20120823,1123,429.2,429.2,429.2,429.2,0
20120823,1124,429.2,429.25,429.2,429.25,0
20120823,1125,429.2,429.25,429.2,429.2,0
20120823,1126,429.15,429.6,429.15,429.2,0
20120823,1127,429.25,429.35,429.25,429.35,0
20120823,1128,429.4,429.4,429.35,429.35,0
20120823,1130,429.4,429.55,429.35,429.55,0
20120823,1131,429.5,429.5,429.5,429.5,0
20120823,1132,429.5,429.5,429.45,429.45,0
20120823,1133,429.5,429.5,429.45,429.45,0
20120823,1134,429.5,429.5,429.5,429.5,0
20120823,1135,429.45,429.5,429.45,429.5,0
20120823,1137,429.5,429.5,429.4,429.4,0
20120823,1138,429.4,429.4,429.35,429.35,0
20120823,1139,429.35,429.45,429.35,429.4,0
20120823,1140,429.5,429.5,429.5,429.5,0
20120823,1142,429.5,429.5,429.5,429.5,0
20120823,1143,429.65,429.65,429.65,429.65,0
20120823,1144,429.6,429.6,429.6,429.6,0
20120823,1145,429.65,429.65,429.65,429.65,0
20120823,1146,429.65,429.65,429.6,429.6,0
20120823,1147,429.55,429.6,429.55,429.6,0
20120823,1148,429.55,429.55,429.5,429.5,0
20120823,1149,429.55,429.55,429.55,429.55,0
20120823,1150,429.55,429.55,429.55,429.55,0
20120823,1151,429.55,429.65,429.5,429.65,0
20120823,1154,429.6,429.65,429.55,429.6,0
20120823,1155,429.6,429.65,429.5,429.5,0
20120823,1156,429.5,429.55,429.5,429.5,0
20120823,1157,429.55,429.7,429.55,429.6,0
20120823,1158,429.6,429.6,429.55,429.55,0
20120823,1159,429.7,429.7,429.45,429.45,0
20120823,1200,429.4,429.4,429.3,429.35,0
20120823,1201,429.35,429.35,429.25,429.25,0
20120823,1202,429.35,429.35,429.2,429.3,0
20120823,1203,429.3,429.3,429.25,429.25,0
20120823,1204,429.3,429.35,429.3,429.3,0
20120823,1205,429.35,429.35,429.3,429.3,0
20120823,1206,429.35,429.4,429.3,429.3,0
20120823,1207,429.4,429.4,429.35,429.35,0
20120823,1208,429.3,429.35,429.3,429.35,0
20120823,1209,429.25,429.4,429.25,429.35,0
20120823,1210,429.3,429.35,429.25,429.25,0
20120823,1211,429.25,429.35,429.25,429.35,0
20120823,1212,429.35,429.4,429.35,429.35,0
20120823,1213,429.3,429.3,429.05,429.05,0
20120823,1214,429.1,429.1,429,429,0
20120823,1215,429,429.05,428.9,428.9,0
20120823,1216,428.95,429,428.9,429,0
20120823,1217,429.05,429.05,428.9,428.9,0
20120823,1218,428.9,429,428.8,428.8,0
20120823,1219,428.9,428.9,428.8,428.85,0
20120823,1220,428.85,428.9,428.8,428.8,0
20120823,1221,428.85,428.9,428.85,428.9,0
20120823,1222,428.9,428.9,428.75,428.75,0
20120823,1223,428.7,428.8,428.55,428.6,0
20120823,1224,428.6,428.6,427.5,427.9,0
20120823,2330,427.4,427.9,427.25,427.8,0
20120823,2331,427.7,427.85,427.7,427.75,0
20120823,2332,427.75,427.8,427.6,427.7,0
20120823,2333,427.7,427.75,427.65,427.65,0
20120823,2334,427.7,427.7,427.3,427.3,0
20120823,2335,427.3,427.4,427.25,427.35,0
20120823,2336,427.45,427.45,427.25,427.3,0
20120823,2337,427.3,427.4,427.25,427.35,0
20120823,2338,427.35,427.4,427.3,427.3,0
20120823,2339,427.25,427.35,427.25,427.25,0
20120823,2340,427.25,427.3,427.25,427.25,0
20120823,2341,427.25,427.35,427.2,427.25,0
20120823,2342,427.25,427.4,427.25,427.3,0
20120823,2343,427.35,427.4,427.25,427.4,0
20120823,2344,427.35,427.4,427.25,427.25,0
20120823,2345,427.3,427.4,427.25,427.35,0
20120823,2346,427.3,427.4,427.3,427.4,0
20120823,2347,427.35,427.4,427.3,427.35,0
20120823,2348,427.35,427.4,427.3,427.3,0
20120823,2349,427.25,427.3,427.2,427.2,0
20120823,2350,427.2,427.25,427.2,427.2,0
20120823,2351,427.25,427.25,427.05,427.05,0
20120823,2352,427.05,427.05,427,427,0
20120823,2353,427,427,426.8,426.8,0
20120823,2354,426.8,426.85,426.75,426.8,0
20120823,2355,426.7,426.8,426.65,426.7,0
20120823,2356,426.7,426.75,426.65,426.7,0
20120823,2357,426.7,426.7,426.6,426.7,0
20120823,2358,426.75,426.85,426.65,426.85,0
20120823,2359,426.85,426.9,426.8,426.8,0
20120824,0000,426.85,426.85,426.65,426.75,0
20120824,0001,426.7,426.75,426.65,426.65,0
20120824,0002,426.65,426.7,426.6,426.6,0
20120824,0003,426.6,426.6,426.5,426.55,0
20120824,0004,426.55,426.6,426.5,426.55,0
20120824,0005,426.6,426.6,426.55,426.55,0
20120824,0006,426.6,426.75,426.6,426.65,0
20120824,0007,426.7,426.75,426.65,426.75,0
20120824,0008,426.8,426.85,426.7,426.75,0
20120824,0009,426.85,426.85,426.75,426.85,0
20120824,0010,426.9,427,426.85,427,0
20120824,0011,427,427,426.85,426.9,0
20120824,0012,426.9,427,426.85,427,0
20120824,0013,426.95,427,426.9,426.95,0
20120824,0014,426.95,427,426.9,426.95,0
20120824,0015,426.95,427,426.95,426.95,0
20120824,0016,427,427.05,427,427.05,0
20120824,0017,426.95,427,426.95,426.95,0
20120824,0018,426.9,426.95,426.9,426.9,0
20120824,0019,426.85,426.9,426.85,426.9,0
20120824,0020,426.9,426.9,426.85,426.85,0
20120824,0021,426.8,426.9,426.8,426.9,0
20120824,0022,426.9,426.9,426.85,426.85,0
20120824,0023,426.9,426.9,426.8,426.85,0
20120824,0024,426.9,426.95,426.9,426.95,0
20120824,0025,426.9,426.9,426.85,426.85,0
20120824,0026,426.85,426.85,426.65,426.65,0
20120824,0027,426.75,426.75,426.7,426.75,0
20120824,0028,426.65,426.65,426.6,426.65,0
20120824,0030,426.6,426.7,426.6,426.65,0
20120824,0031,426.8,426.8,426.7,426.8,0
20120824,0032,426.85,426.9,426.75,426.75,0
20120824,0033,426.8,426.8,426.7,426.7,0
20120824,0034,426.75,426.85,426.75,426.8,0
20120824,0035,426.85,426.85,426.8,426.85,0
20120824,0036,426.8,426.85,426.8,426.8,0
20120824,0037,426.85,426.95,426.85,426.95,0
20120824,0038,426.95,427,426.95,427,0
20120824,0039,427,427,426.95,427,0
20120824,0040,427.05,427.05,427,427,0
20120824,0041,427.05,427.05,426.95,427,0
20120824,0042,426.95,427.05,426.95,427.05,0
20120824,0043,427.05,427.2,427.05,427.2,0
20120824,0044,427.2,427.25,427.2,427.25,0
20120824,0045,427.3,427.3,427.2,427.2,0
20120824,0046,427.2,427.25,427.2,427.25,0
20120824,0047,427.2,427.2,427.1,427.1,0
20120824,0048,427,427,426.9,426.9,0
20120824,0049,427,427,427,427,0
20120824,0050,427,427.05,427,427,0
20120824,0051,427.05,427.05,427.05,427.05,0
20120824,0052,427.05,427.1,427.05,427.1,0
20120824,0053,427.05,427.05,427,427.05,0
20120824,0054,427,427,427,427,0
20120824,0055,427,427,426.85,426.85,0
20120824,0056,426.95,426.95,426.8,426.9,0
20120824,0057,426.95,426.95,426.85,426.85,0
20120824,0058,426.85,426.85,426.8,426.85,0
20120824,0059,426.85,426.85,426.85,426.85,0
20120824,0100,426.95,427.1,426.95,427.05,0
20120824,0101,427,427,426.95,426.95,0
20120824,0102,427,427,426.9,426.9,0
20120824,0103,426.9,426.95,426.8,426.8,0
20120824,0104,426.8,426.9,426.75,426.85,0
20120824,0105,426.9,426.9,426.9,426.9,0
20120824,0106,426.9,426.95,426.9,426.9,0
20120824,0107,426.9,426.95,426.9,426.95,0
20120824,0108,426.9,426.9,426.85,426.85,0
20120824,0109,426.85,426.85,426.8,426.8,0
20120824,0110,426.75,426.75,426.7,426.7,0
20120824,0111,426.7,426.7,426.65,426.65,0
20120824,0112,426.75,426.75,426.75,426.75,0
20120824,0113,426.75,426.75,426.7,426.7,0
20120824,0114,426.75,426.8,426.7,426.8,0
20120824,0115,426.8,426.8,426.75,426.75,0
20120824,0116,426.7,426.7,426.6,426.6,0
20120824,0117,426.65,426.85,426.6,426.85,0
20120824,0118,426.8,426.8,426.7,426.75,0
20120824,0119,426.75,426.75,426.75,426.75,0
20120824,0120,426.7,426.75,426.7,426.75,0
20120824,0121,426.7,426.75,426.7,426.75,0
20120824,0122,426.7,426.7,426.6,426.6,0
20120824,0123,426.65,426.65,426.55,426.6,0
20120824,0124,426.65,426.7,426.6,426.7,0
20120824,0125,426.75,426.75,426.6,426.6,0
20120824,0126,426.55,426.6,426.55,426.55,0
20120824,0127,426.7,426.75,426.65,426.75,0
20120824,0128,426.75,426.8,426.75,426.8,0
20120824,0129,426.75,426.75,426.75,426.75,0
20120824,0130,426.85,426.95,426.85,426.9,0
20120824,0131,426.95,426.95,426.85,426.85,0
20120824,0132,426.9,426.9,426.9,426.9,0
20120824,0133,426.8,426.8,426.8,426.8,0
20120824,0135,426.85,426.85,426.8,426.8,0
20120824,0136,426.8,426.8,426.75,426.75,0
20120824,0137,426.75,426.8,426.7,426.7,0
20120824,0138,426.7,426.7,426.55,426.6,0
20120824,0139,426.65,426.65,426.6,426.6,0
20120824,0140,426.65,426.65,426.5,426.6,0
20120824,0141,426.6,426.6,426.55,426.6,0
20120824,0142,426.6,426.7,426.55,426.6,0
20120824,0143,426.6,426.7,426.6,426.7,0
20120824,0144,426.7,426.75,426.7,426.75,0
20120824,0145,426.7,426.85,426.7,426.75,0
20120824,0146,426.75,426.8,426.7,426.8,0
20120824,0147,426.8,426.85,426.75,426.8,0
20120824,0148,426.85,426.9,426.75,426.9,0
20120824,0149,426.85,426.9,426.85,426.9,0
20120824,0150,426.9,426.9,426.8,426.8,0
20120824,0151,426.85,426.85,426.8,426.85,0
20120824,0152,426.85,426.9,426.85,426.85,0
20120824,0153,426.85,427,426.8,427,0
20120824,0154,427,427,426.95,427,0
20120824,0155,427,427.05,427,427,0
20120824,0156,427,427.05,426.95,427.05,0
20120824,0157,427,427.05,426.9,427.05,0
20120824,0158,427.05,427.1,427.05,427.1,0
20120824,0159,427.1,427.2,427.1,427.2,0
20120824,0200,427.2,427.2,427.2,427.2,0
20120824,0201,427.2,427.25,427.15,427.2,0
20120824,0202,427.2,427.25,427.2,427.25,0
20120824,0203,427.15,427.25,427.15,427.25,0
20120824,0204,427.25,427.3,427.25,427.25,0
20120824,0205,427.3,427.35,427.25,427.35,0
20120824,0206,427.3,427.35,427.3,427.35,0
20120824,0207,427.35,427.4,427.3,427.3,0
20120824,0208,427.35,427.4,427.25,427.3,0
20120824,0209,427.3,427.3,427.1,427.1,0
20120824,0210,427.1,427.1,427,427,0
20120824,0211,426.9,427,426.9,426.9,0
20120824,0212,426.95,427.25,426.95,427.25,0
20120824,0213,427.1,427.25,427.1,427.2,0
20120824,0214,427.2,427.25,427.2,427.25,0
20120824,0215,427.15,427.15,427,427.15,0
20120824,0216,427.2,427.2,427.05,427.05,0
20120824,0217,427.05,427.05,426.9,426.9,0
20120824,0218,426.9,426.9,426.65,426.8,0
20120824,0219,426.8,426.9,426.8,426.9,0
20120824,0220,426.9,426.9,426.8,426.9,0
20120824,0221,426.85,426.85,426.85,426.85,0
20120824,0222,426.9,426.9,426.8,426.85,0
20120824,0223,426.9,426.9,426.8,426.8,0
20120824,0224,426.9,426.9,426.9,426.9,0
20120824,0225,426.95,426.95,426.85,426.85,0
20120824,0226,426.8,426.8,426.75,426.75,0
20120824,0227,426.9,426.95,426.85,426.9,0
20120824,0228,426.9,426.95,426.85,426.95,0
20120824,0229,426.95,427,426.95,427,0
20120824,0230,427.05,427.05,427.05,427.05,0
20120824,0231,427,427,427,427,0
20120824,0232,427.1,427.1,427,427,0
20120824,0233,427,427.1,427,427.05,0
20120824,0234,426.9,426.95,426.9,426.95,0
20120824,0235,427,427,427,427,0
20120824,0236,427.05,427.05,427,427,0
20120824,0237,427.05,427.05,426.95,427,0
20120824,0238,427,427,427,427,0
20120824,0239,427,427,426.95,427,0
20120824,0240,427,427,426.85,426.9,0
20120824,0241,426.85,426.9,426.85,426.85,0
20120824,0242,426.95,427,426.9,426.95,0
20120824,0243,427.05,427.05,427.05,427.05,0
20120824,0244,427.1,427.15,427.1,427.15,0
20120824,0245,427.2,427.2,427.15,427.15,0
20120824,0246,427.15,427.2,427.15,427.2,0
20120824,0247,427.15,427.2,427.15,427.2,0
20120824,0248,427.15,427.25,427.15,427.2,0
20120824,0249,427.2,427.2,427.15,427.15,0
20120824,0250,427.2,427.25,427.2,427.25,0
20120824,0251,427.15,427.15,427.15,427.15,0
20120824,0252,427.2,427.25,427.2,427.25,0
20120824,0253,427.25,427.25,427.25,427.25,0
20120824,0254,427.3,427.3,427.25,427.25,0
20120824,0255,427.25,427.25,427.1,427.1,0
20120824,0256,427.15,427.15,427.05,427.05,0
20120824,0257,427.05,427.1,427,427.1,0
20120824,0258,427,427,427,427,0
20120824,0259,427.05,427.15,427.05,427.15,0
20120824,0300,427.35,427.35,427.2,427.2,0
20120824,0301,427.15,427.3,427.15,427.3,0
20120824,0302,427.3,427.35,427.3,427.35,0
20120824,0303,427.35,427.35,427.3,427.35,0
20120824,0305,427.3,427.3,427.25,427.25,0
20120824,0306,427.4,427.4,427.4,427.4,0
20120824,0307,427.45,427.55,427.4,427.55,0
20120824,0308,427.6,427.65,427.55,427.55,0
20120824,0309,427.6,427.6,427.5,427.5,0
20120824,0310,427.55,427.6,427.5,427.5,0
20120824,0311,427.6,427.6,427.5,427.5,0
20120824,0312,427.5,427.5,427.45,427.5,0
20120824,0313,427.55,427.55,427.55,427.55,0
20120824,0314,427.6,427.6,427.6,427.6,0
20120824,0315,427.6,427.6,427.55,427.55,0
20120824,0316,427.6,427.65,427.6,427.65,0
20120824,0317,427.7,427.7,427.65,427.65,0
20120824,0318,427.7,427.7,427.65,427.65,0
20120824,0319,427.75,427.8,427.75,427.75,0
20120824,0320,427.75,427.9,427.75,427.9,0
20120824,0321,427.95,428,427.9,428,0
20120824,0322,428,428.1,427.95,428.1,0
20120824,0323,428.1,428.2,428,428.1,0
20120824,0324,428.1,428.15,428,428.05,0
20120824,0325,428.05,428.15,428,428.05,0
20120824,0326,428.05,428.1,428,428.05,0
20120824,0327,428,428.1,428,428,0
20120824,0328,428,428.1,428,428,0
20120824,0329,428.05,428.1,428.05,428.05,0
20120824,0330,428.1,428.1,428.05,428.05,0
20120824,0331,428,428,427.95,427.95,0
20120824,0332,427.85,427.9,427.85,427.9,0
20120824,0333,427.9,427.9,427.85,427.9,0
20120824,0334,427.95,427.95,427.85,427.85,0
20120824,0335,427.8,427.85,427.8,427.85,0
20120824,0336,427.85,427.9,427.8,427.85,0
20120824,0337,427.85,427.85,427.8,427.8,0
20120824,0338,427.75,427.75,427.75,427.75,0
20120824,0339,427.75,427.8,427.75,427.75,0
20120824,0340,427.8,427.8,427.8,427.8,0
20120824,0341,427.8,427.8,427.75,427.75,0
20120824,0342,427.8,427.8,427.8,427.8,0
20120824,0343,427.9,427.95,427.9,427.95,0
20120824,0344,428,428.15,428,428.1,0
20120824,0345,428.1,428.1,428.05,428.1,0
20120824,0346,428.1,428.3,428.1,428.3,0
20120824,0347,428.2,428.3,428.2,428.3,0
20120824,0348,428.25,428.4,428.25,428.4,0
20120824,0349,428.35,428.65,428.35,428.65,0
20120824,0350,428.65,428.7,428.55,428.6,0
20120824,0351,428.6,428.65,428.5,428.5,0
20120824,0352,428.55,428.6,428.5,428.5,0
20120824,0353,428.5,428.55,428.5,428.5,0
20120824,0354,428.5,428.7,428.45,428.7,0
20120824,0355,428.6,428.8,428.6,428.75,0
20120824,0356,428.75,428.75,428.6,428.6,0
20120824,0357,428.7,428.85,428.7,428.85,0
20120824,0358,428.8,428.85,428.75,428.8,0
20120824,0359,428.7,428.85,428.7,428.7,0
20120824,0400,428.7,428.75,428.65,428.7,0
20120824,0401,428.75,428.75,428.65,428.65,0
20120824,0402,428.65,428.7,428.65,428.7,0
20120824,0403,428.65,428.75,428.65,428.75,0
20120824,0404,428.75,429.4,428.75,429.4,0
20120824,0405,429.35,429.55,429.3,429.45,0
20120824,0406,429.4,429.45,429.25,429.25,0
20120824,0407,429.3,429.3,429.15,429.3,0
20120824,0408,429.3,429.35,429.2,429.25,0
20120824,0409,429.4,429.5,429.4,429.4,0
20120824,0410,429.4,429.5,429.3,429.3,0
20120824,0411,429.3,429.4,429.2,429.25,0
20120824,0412,429.2,429.25,429.15,429.2,0
20120824,0413,429.15,429.15,429,429,0
20120824,0414,429,429.1,429,429.05,0
20120824,0415,429,429,428.9,428.9,0
20120824,0416,428.95,429,428.9,429,0
20120824,0417,429,429,428.9,428.9,0
20120824,0418,428.8,428.8,428.75,428.8,0
20120824,0419,428.75,428.8,428.7,428.7,0
20120824,0420,428.7,428.75,428.65,428.75,0
20120824,0421,428.7,428.7,428.65,428.7,0
20120824,0422,428.65,428.7,428.6,428.6,0
20120824,0423,428.6,428.7,428.55,428.7,0
20120824,0424,428.55,428.55,428.55,428.55,0
20120824,0425,428.55,428.6,428.55,428.55,0
20120824,0426,428.6,428.65,428.6,428.65,0
20120824,0427,428.65,428.7,428.65,428.65,0
20120824,0428,428.7,428.7,428.6,428.6,0
20120824,0429,428.6,428.65,428.6,428.6,0
20120824,0430,428.6,428.6,428.5,428.55,0
20120824,0431,428.6,428.65,428.55,428.55,0
20120824,0432,428.55,428.55,428.4,428.5,0
20120824,0433,428.5,428.55,428.4,428.55,0
20120824,0434,428.55,428.6,428.5,428.5,0
20120824,0435,428.6,428.65,428.55,428.55,0
20120824,0436,428.7,428.7,428.7,428.7,0
20120824,0437,428.7,428.75,428.7,428.75,0
20120824,0438,428.75,428.9,428.75,428.9,0
20120824,0439,428.9,428.9,428.75,428.75,0
20120824,0440,428.75,428.9,428.75,428.9,0
20120824,0441,428.85,428.9,428.85,428.9,0
20120824,0442,428.9,428.9,428.85,428.85,0
20120824,0443,428.85,428.85,428.85,428.85,0
20120824,0444,428.85,428.85,428.8,428.85,0
20120824,0445,428.85,428.85,428.75,428.75,0
20120824,0446,428.7,428.75,428.7,428.7,0
20120824,0447,428.75,428.75,428.75,428.75,0
20120824,0448,428.75,428.75,428.65,428.65,0
20120824,0449,428.7,428.8,428.7,428.8,0
20120824,0450,428.8,428.8,428.75,428.75,0
20120824,0451,428.75,428.8,428.75,428.75,0
20120824,0452,428.75,428.75,428.7,428.7,0
20120824,0453,428.7,428.75,428.6,428.6,0
20120824,0454,428.75,428.8,428.75,428.8,0
20120824,0455,428.8,428.8,428.75,428.75,0
20120824,0456,428.75,428.85,428.75,428.85,0
20120824,0457,428.8,428.8,428.7,428.7,0
20120824,0458,428.65,428.65,428.65,428.65,0
20120824,0459,428.7,428.7,428.65,428.65,0
20120824,0500,428.6,428.65,428.6,428.65,0
20120824,0501,428.6,428.7,428.6,428.7,0
20120824,0502,428.75,428.75,428.75,428.75,0
20120824,0503,428.65,428.7,428.65,428.7,0
20120824,0504,428.7,428.85,428.7,428.85,0
20120824,0505,428.75,428.75,428.75,428.75,0
20120824,0506,428.85,428.95,428.85,428.95,0
20120824,0507,428.8,428.8,428.8,428.8,0
20120824,0508,428.95,428.95,428.95,428.95,0
20120824,0509,428.95,429,428.95,428.95,0
20120824,0510,429,429,428.95,428.95,0
20120824,0511,428.9,428.95,428.9,428.9,0
20120824,0512,428.95,428.95,428.95,428.95,0
20120824,0513,428.85,428.9,428.85,428.9,0
20120824,0514,428.8,428.85,428.7,428.8,0
20120824,0515,428.7,428.7,428.6,428.65,0
20120824,0516,428.6,428.6,428.5,428.6,0
20120824,0517,428.55,428.55,428.5,428.5,0
20120824,0518,428.5,428.55,428.5,428.5,0
20120824,0519,428.5,428.5,428.45,428.45,0
20120824,0520,428.4,428.45,428.25,428.35,0
20120824,0521,428.25,428.35,428.25,428.35,0
20120824,0522,428.3,428.4,428.25,428.4,0
20120824,0523,428.35,428.5,428.35,428.5,0
20120824,0524,428.45,428.45,428.35,428.35,0
20120824,0525,428.25,428.4,428.25,428.35,0
20120824,0526,428.3,428.35,428.3,428.3,0
20120824,0527,428.35,428.4,428.35,428.35,0
20120824,0528,428.35,428.35,428.3,428.35,0
20120824,0529,428.3,428.35,428.3,428.35,0
20120824,0530,428.4,428.45,428.35,428.35,0
20120824,0531,428.4,428.45,428.35,428.45,0
20120824,0532,428.45,428.45,428.45,428.45,0
20120824,0533,428.4,428.45,428.4,428.45,0
20120824,0534,428.4,428.4,428.2,428.2,0
20120824,0535,428.25,428.25,428.25,428.25,0
20120824,0536,428.2,428.25,428.15,428.15,0
20120824,0537,428,428.05,427.85,427.85,0
20120824,0538,427.95,428,427.9,427.9,0
20120824,0539,428,428,427.9,427.95,0
20120824,0540,428,428.05,428,428.05,0
20120824,0541,428.1,428.1,428,428,0
20120824,0542,428,428.1,428,428.05,0
20120824,0543,428.1,428.1,428,428,0
20120824,0544,428,428,428,428,0
20120824,0545,428,428.1,428,428,0
20120824,0546,428.05,428.05,428.05,428.05,0
20120824,0547,428.1,428.1,428,428,0
20120824,0548,428.05,428.05,428.05,428.05,0
20120824,0549,428.1,428.15,428.05,428.15,0
20120824,0550,428.1,428.25,428.1,428.2,0
20120824,0551,428.15,428.4,428.15,428.4,0
20120824,0552,428.45,428.45,428.35,428.4,0
20120824,0553,428.3,428.35,428.25,428.25,0
20120824,0554,428.3,428.3,428.3,428.3,0
20120824,0555,428.3,428.3,428.2,428.3,0
20120824,0556,428.35,428.35,428,428,0
20120824,0557,428,428,427.9,427.95,0
20120824,0558,427.9,427.9,427.85,427.85,0
20120824,0559,427.85,427.9,427.85,427.9,0
20120824,0600,427.9,427.95,427.9,427.95,0
20120824,0601,428.1,428.1,428.1,428.1,0
20120824,0602,428.15,428.15,428.15,428.15,0
20120824,0603,428.15,428.15,428.15,428.15,0
20120824,0604,428.1,428.15,428.05,428.15,0
20120824,0605,428.15,428.15,428.15,428.15,0
20120824,0606,428.15,428.15,428.15,428.15,0
20120824,0607,428.2,428.2,428.2,428.2,0
20120824,0608,428.25,428.25,428.2,428.2,0
20120824,0609,428.15,428.2,428.1,428.1,0
20120824,0610,428.15,428.15,428.1,428.1,0
20120824,0613,428.15,428.75,428.15,428.65,0
20120824,0614,428.65,428.7,428.55,428.6,0
20120824,0615,428.55,428.6,428.5,428.5,0
20120824,0616,428.4,428.4,428.35,428.4,0
20120824,0617,428.4,428.45,428.35,428.45,0
20120824,0618,428.45,428.45,428.45,428.45,0
20120824,0619,428.45,428.45,428.35,428.4,0
20120824,0620,428.45,428.65,428.45,428.55,0
20120824,0621,428.65,428.65,428.45,428.55,0
20120824,0622,428.4,428.4,428.3,428.3,0
20120824,0623,428.25,428.3,428.25,428.3,0
20120824,0624,428.35,428.5,428.35,428.5,0
20120824,0625,428.4,428.4,428.4,428.4,0
20120824,0626,428.35,428.4,428.3,428.3,0
20120824,0627,428.3,428.3,428.2,428.25,0
20120824,0628,428.25,428.25,428.25,428.25,0
20120824,0629,428.2,428.3,428.2,428.3,0
20120824,0630,428.2,428.3,428.2,428.3,0
20120824,0631,428.3,428.3,428.25,428.25,0
20120824,0632,428.2,428.2,427.9,427.9,0
20120824,0633,428,428,427.85,427.9,0
20120824,0634,427.85,428,427.7,427.9,0
20120824,0635,427.85,427.95,427.75,427.75,0
20120824,0636,427.85,427.9,427.8,427.8,0
20120824,0637,427.8,427.8,427.7,427.75,0
20120824,0638,427.75,427.8,427.7,427.8,0
20120824,0639,427.8,427.85,427.8,427.8,0
20120824,0640,427.85,427.85,427.75,427.8,0
20120824,0641,427.8,427.85,427.75,427.85,0
20120824,0642,427.85,427.9,427.85,427.9,0
20120824,0643,427.85,427.95,427.85,427.95,0
20120824,0644,427.9,427.9,427.9,427.9,0
20120824,0645,427.85,427.85,427.85,427.85,0
20120824,0646,427.9,428.2,427.9,428.2,0
20120824,0647,428.25,428.4,428.2,428.4,0
20120824,0648,428.35,428.35,428.25,428.3,0
20120824,0649,428.35,428.35,428.3,428.3,0
20120824,0650,428.3,428.35,428.25,428.25,0
20120824,0651,428.25,428.25,428.25,428.25,0
20120824,0652,428.3,428.3,428.25,428.25,0
20120824,0653,428.25,428.3,428.25,428.3,0
20120824,0654,428.3,428.3,428.3,428.3,0
20120824,0655,428.3,428.3,428.3,428.3,0
20120824,0656,428.2,428.25,428.2,428.25,0
20120824,0657,428.25,428.25,428.25,428.25,0
20120824,0658,428.25,428.25,428.2,428.25,0
20120824,0700,428.3,428.5,428.3,428.5,0
20120824,0701,428.5,429.2,428.5,428.95,0
20120824,0702,428.95,429,428.75,428.85,0
20120824,0703,428.95,428.95,428.85,428.85,0
20120824,0704,428.8,428.9,428.75,428.75,0
20120824,0705,428.65,428.75,428.65,428.65,0
20120824,0706,428.5,428.5,428.5,428.5,0
20120824,0707,428.6,428.7,428.6,428.6,0
20120824,0708,428.55,428.9,428.5,428.7,0
20120824,0709,428.55,428.55,428.45,428.5,0
20120824,0710,428.5,428.75,428.5,428.7,0
20120824,0711,428.6,428.7,428.6,428.65,0
20120824,0712,428.75,428.75,428.5,428.5,0
20120824,0713,428.6,428.85,428.55,428.65,0
20120824,0714,428.85,428.85,428.75,428.75,0
20120824,0715,428.8,428.85,428.8,428.85,0
20120824,0716,428.75,428.85,428.7,428.7,0
20120824,0717,428.75,428.85,428.75,428.85,0
20120824,0718,428.9,429,428.9,428.95,0
20120824,0719,428.95,429.3,428.9,429.3,0
20120824,0720,429.3,429.3,429.15,429.15,0
20120824,0721,429.2,429.2,429.15,429.15,0
20120824,0722,429.2,429.2,429.1,429.15,0
20120824,0723,429.1,429.15,429.05,429.05,0
20120824,0724,429.1,429.1,429.05,429.1,0
20120824,0725,429.1,429.4,429.1,429.2,0
20120824,0726,429.35,429.4,429.1,429.1,0
20120824,0727,429.15,429.2,429.1,429.2,0
20120824,0728,429.05,429.1,429.05,429.1,0
20120824,0729,429.15,429.2,429.05,429.05,0
20120824,0730,429,429.05,428.8,428.8,0
20120824,0731,428.7,428.75,428.5,428.5,0
20120824,0732,428.45,428.45,428.1,428.2,0
20120824,0733,428.3,428.45,428.25,428.45,0
20120824,0734,428.45,428.65,428.4,428.5,0
20120824,0735,428.5,428.6,428.4,428.5,0
20120824,0736,428.4,428.55,428.35,428.45,0
20120824,0737,428.4,428.45,428.35,428.4,0
20120824,0738,428.5,428.5,428.45,428.45,0
20120824,0739,428.5,428.6,428.5,428.55,0
20120824,0740,428.65,428.7,428.5,428.5,0
20120824,0741,428.55,428.55,428.35,428.4,0
20120824,0742,428.5,428.55,428.5,428.55,0
20120824,0743,428.5,428.5,428.4,428.4,0
20120824,0744,428.5,428.55,428.5,428.55,0
20120824,0745,428.6,428.6,428.25,428.35,0
20120824,0746,428.3,428.5,428.25,428.5,0
20120824,0747,428.45,428.6,428.4,428.6,0
20120824,0748,428.55,428.6,428.45,428.5,0
20120824,0749,428.45,428.5,428.4,428.45,0
20120824,0750,428.45,428.6,428.45,428.55,0
20120824,0751,428.6,428.65,428.55,428.6,0
20120824,0752,428.55,428.6,428.5,428.6,0
20120824,0753,428.6,428.6,428.5,428.6,0
20120824,0754,428.6,428.6,428.6,428.6,0
20120824,0755,428.65,428.65,428.6,428.6,0
20120824,0756,428.6,428.6,428.5,428.5,0
20120824,0757,428.6,428.7,428.6,428.7,0
20120824,0758,428.75,428.75,428.6,428.7,0
20120824,0759,428.7,428.7,428.65,428.65,0
20120824,0800,428.75,428.8,428.75,428.75,0
20120824,0801,428.7,428.7,428.6,428.65,0
20120824,0802,428.75,428.75,428.75,428.75,0
20120824,0803,428.7,428.8,428.7,428.8,0
20120824,0804,428.8,428.8,428.75,428.75,0
20120824,0805,428.7,428.85,428.7,428.75,0
20120824,0806,428.85,428.95,428.85,428.95,0
20120824,0807,428.95,429,428.8,428.9,0
20120824,0808,428.85,429,428.85,429,0
20120824,0809,429,429,429,429,0
20120824,0810,429,429,428.9,428.9,0
20120824,0811,428.95,428.95,428.95,428.95,0
20120824,0812,428.9,429,428.9,429,0
20120824,0813,428.95,429,428.95,429,0
20120824,0814,429,429.15,429,429.15,0
20120824,0815,429.1,429.15,429,429,0
20120824,0816,428.95,429,428.9,428.95,0
20120824,0817,429,429.45,429,429.2,0
20120824,0818,429.1,429.2,429.05,429.2,0
20120824,0819,429.2,429.25,429.05,429.05,0
20120824,0820,429,429.2,429,429.15,0
20120824,0821,429.15,429.15,428.95,429,0
20120824,0822,429.1,429.1,429,429,0
20120824,0823,429,429.05,429,429.05,0
20120824,0824,428.95,429.05,428.85,429.05,0
20120824,0825,428.95,429.05,428.95,429.05,0
20120824,0826,429.05,429.25,429.05,429.05,0
20120824,0827,429,429.2,429,429.1,0
20120824,0828,429.1,429.1,429,429.05,0
20120824,0829,429.1,429.15,429,429,0
20120824,0830,429,429,429,429,0
20120824,0831,429.05,429.05,428.7,428.7,0
20120824,0832,428.65,428.9,428.65,428.85,0
20120824,0833,428.85,429.15,428.85,429,0
20120824,0834,429,429,428.85,428.9,0
20120824,0835,428.85,429,428.8,429,0
20120824,0836,429,429,428.8,428.8,0
20120824,0837,428.8,428.8,428.7,428.8,0
20120824,0838,428.8,428.9,428.8,428.8,0
20120824,0839,428.8,428.85,428.7,428.7,0
20120824,0840,428.8,428.85,428.7,428.85,0
20120824,0841,428.9,429,428.75,428.9,0
20120824,0842,428.85,428.85,428.85,428.85,0
20120824,0843,428.9,428.9,428.75,428.75,0
20120824,0844,428.7,428.85,428.7,428.85,0
20120824,0845,428.75,428.8,428.75,428.8,0
20120824,0846,428.75,428.8,428.75,428.8,0
20120824,0847,428.85,428.95,428.8,428.9,0
20120824,0848,428.85,428.85,428.8,428.8,0
20120824,0849,429,429,428.85,428.85,0
20120824,0850,428.85,428.85,428.85,428.85,0
20120824,0851,428.95,428.95,428.95,428.95,0
20120824,0852,428.8,428.85,428.8,428.85,0
20120824,0853,428.85,428.95,428.85,428.95,0
20120824,0854,428.85,428.85,428.75,428.75,0
20120824,0855,428.75,428.75,428.75,428.75,0
20120824,0856,428.75,428.75,428.75,428.75,0
20120824,0857,428.75,428.75,428.75,428.75,0
20120824,0858,428.7,428.7,428.65,428.7,0
20120824,0859,428.7,428.7,428.55,428.55,0
20120824,0900,428.55,428.7,428.55,428.7,0
20120824,0901,428.7,428.8,428.7,428.8,0
20120824,0902,428.8,428.85,428.75,428.75,0
20120824,0903,428.75,428.75,428.75,428.75,0
20120824,0904,428.75,428.8,428.75,428.75,0
20120824,0905,428.75,428.75,428.7,428.7,0
20120824,0906,428.7,428.75,428.6,428.65,0
20120824,0907,428.6,428.8,428.6,428.8,0
20120824,0908,428.75,428.75,428.65,428.7,0
20120824,0909,428.65,428.7,428.65,428.7,0
20120824,0910,428.8,428.8,428.7,428.8,0
20120824,0911,428.75,429,428.75,429,0
20120824,0912,429,429.15,429,429,0
20120824,0913,428.9,429,428.75,428.75,0
20120824,0914,428.8,428.8,428.75,428.75,0
20120824,0915,428.7,428.75,428.7,428.75,0
20120824,0916,428.75,428.75,428.75,428.75,0
20120824,0918,428.7,428.7,428.7,428.7,0
20120824,0919,428.7,428.8,428.7,428.8,0
20120824,0920,428.65,428.65,428.6,428.6,0
20120824,0921,428.65,428.7,428.65,428.7,0
20120824,0922,428.7,428.8,428.65,428.7,0
20120824,0923,428.85,428.9,428.75,428.9,0
20120824,0924,428.7,428.85,428.7,428.75,0
20120824,0925,428.8,428.8,428.75,428.8,0
20120824,0926,428.9,429,428.8,428.85,0
20120824,0927,428.8,429,428.8,429,0
20120824,0928,428.8,428.8,428.8,428.8,0
20120824,0929,428.8,428.8,428.8,428.8,0
20120824,0930,428.85,428.95,428.85,428.95,0
20120824,0931,428.95,429,428.95,429,0
20120824,0932,428.9,429,428.9,429,0
20120824,0933,428.95,429.05,428.95,429,0
20120824,0934,429,429.1,429,429,0
20120824,0935,428.95,428.95,428.9,428.9,0
20120824,0936,428.9,428.9,428.9,428.9,0
20120824,0937,428.9,429,428.9,429,0
20120824,0938,429,429.1,429,429,0
20120824,0939,429,429.1,429,429.1,0
20120824,0940,429.1,429.15,429.05,429.1,0
20120824,0941,429.1,429.1,429.1,429.1,0
20120824,0942,429.1,429.1,429.1,429.1,0
20120824,0943,429.05,429.05,429.05,429.05,0
20120824,0944,429.1,429.3,429.1,429.3,0
20120824,0945,429.3,429.45,429.2,429.4,0
20120824,0946,429.4,429.9,429.35,429.8,0
20120824,0947,429.7,429.9,429.7,429.7,0
20120824,0948,429.7,429.75,429.55,429.75,0
20120824,0949,429.65,429.7,429.6,429.65,0
20120824,0950,429.6,429.65,429.55,429.6,0
20120824,0951,429.6,429.65,429.55,429.55,0
20120824,0952,429.55,429.6,429.4,429.45,0
20120824,0953,429.4,429.5,429.35,429.5,0
20120824,0954,429.45,429.45,429.35,429.4,0
20120824,0955,429.45,429.45,429.3,429.35,0
20120824,0956,429.35,429.45,429.3,429.45,0
20120824,0957,429.35,429.4,429.3,429.35,0
20120824,0958,429.35,429.35,429.2,429.2,0
20120824,0959,429.2,429.2,429.2,429.2,0
20120824,1000,429.2,429.25,429.05,429.1,0
20120824,1001,429.1,429.2,429.1,429.15,0
20120824,1002,429.15,429.15,429.1,429.1,0
20120824,1003,429.05,429.05,428.8,428.95,0
20120824,1004,429,429.1,429,429.05,0
20120824,1005,429,429.05,429,429.05,0
20120824,1006,429,429.05,429,429,0
20120824,1007,429.05,429.1,429,429,0
20120824,1008,429.05,429.1,429.05,429.1,0
20120824,1009,429,429.05,429,429.05,0
20120824,1010,429.1,429.1,429.1,429.1,0
20120824,1011,429.1,429.1,429,429.05,0
20120824,1012,429.15,429.3,429.15,429.3,0
20120824,1013,429.35,429.45,429.35,429.4,0
20120824,1014,429.35,429.4,429.25,429.25,0
20120824,1015,429.45,429.95,429.45,429.9,0
20120824,1016,429.9,430.15,429.9,430.1,0
20120824,1017,430.1,430.1,429.85,429.9,0
20120824,1018,429.9,430.1,429.8,430,0
20120824,1019,429.95,430.05,429.95,429.95,0
20120824,1020,429.95,430,429.85,429.85,0
20120824,1021,429.85,429.9,429.85,429.85,0
20120824,1022,429.8,429.95,429.8,429.85,0
20120824,1023,429.7,429.7,429.6,429.65,0
20120824,1024,429.6,429.65,429.5,429.5,0
20120824,1025,429.5,429.75,429.5,429.6,0
20120824,1026,429.55,429.65,429.5,429.5,0
20120824,1027,429.5,429.6,429.5,429.55,0
20120824,1028,429.5,429.65,429.4,429.4,0
20120824,1029,429.3,429.4,429.3,429.4,0
20120824,1030,429.45,429.5,429.45,429.5,0
20120824,1031,429.5,429.75,429.5,429.55,0
20120824,1032,429.55,429.55,429.35,429.5,0
20120824,1033,429.5,429.6,429.5,429.55,0
20120824,1034,429.5,429.5,429.45,429.45,0
20120824,1035,429.45,429.5,429.45,429.5,0
20120824,1036,429.5,429.5,429.45,429.45,0
20120824,1037,429.55,429.6,429.55,429.6,0
20120824,1038,429.55,429.6,429.55,429.6,0
20120824,1039,429.75,429.85,429.75,429.75,0
20120824,1040,429.55,429.7,429.55,429.65,0
20120824,1041,429.55,429.65,429.55,429.65,0
20120824,1042,429.6,429.6,429.5,429.5,0
20120824,1043,429.6,429.6,429.5,429.5,0
20120824,1044,429.6,429.6,429.6,429.6,0
20120824,1045,429.6,429.7,429.6,429.6,0
20120824,1046,429.6,429.65,429.6,429.65,0
20120824,1047,429.65,429.7,429.65,429.7,0
20120824,1048,429.6,429.65,429.6,429.65,0
20120824,1049,429.75,429.75,429.75,429.75,0
20120824,1050,429.6,429.6,429.55,429.55,0
20120824,1051,429.55,429.55,429.55,429.55,0
20120824,1052,429.5,429.5,429.35,429.35,0
20120824,1053,429.3,429.35,429.25,429.3,0
20120824,1054,429.4,429.4,428.95,428.95,0
20120824,1055,429,429,428.8,428.9,0
20120824,1056,428.9,429,428.8,428.8,0
20120824,1057,428.95,428.95,428.8,428.9,0
20120824,1058,428.85,428.85,428.75,428.8,0
20120824,1059,428.85,428.9,428.85,428.85,0
20120824,1100,429,429.15,429,429.1,0
20120824,1101,429.1,429.1,429.05,429.05,0
20120824,1102,429,429.1,429,429.05,0
20120824,1103,429.1,429.15,429.1,429.15,0
20120824,1104,429.1,429.2,429.1,429.2,0
20120824,1105,429.2,429.2,429.1,429.1,0
20120824,1106,429.1,429.1,429.1,429.1,0
20120824,1107,429.2,429.2,429.2,429.2,0
20120824,1109,429.05,429.05,429.05,429.05,0
20120824,1110,429.05,429.2,429.05,429.2,0
20120824,1111,429.1,429.1,429.1,429.1,0
20120824,1113,429.1,429.1,429.1,429.1,0
20120824,1114,429.05,429.05,429.05,429.05,0
20120824,1117,429.05,429.05,429.05,429.05,0
20120824,1118,429,429,429,429,0
20120824,1119,429,429,429,429,0
20120824,1121,429.15,429.15,429.15,429.15,0
20120824,1122,429.1,429.1,429.1,429.1,0
20120824,1123,429.15,429.15,429.15,429.15,0
20120824,1124,429.2,429.25,429.15,429.15,0
20120824,1126,429.25,429.25,429.25,429.25,0
20120824,1127,429.35,429.35,429.25,429.35,0
20120824,1128,429.4,429.45,429.4,429.45,0
20120824,1129,429.45,429.6,429.45,429.55,0
20120824,1130,429.6,429.6,429.55,429.6,0
20120824,1131,429.6,429.6,429.5,429.55,0
20120824,1132,429.6,429.6,429.5,429.5,0
20120824,1133,429.5,429.5,429.3,429.3,0
20120824,1134,429.35,429.35,429.35,429.35,0
20120824,1135,429.4,429.4,429.4,429.4,0
20120824,1136,429.35,429.35,429.35,429.35,0
20120824,1137,429.35,429.35,429.3,429.3,0
20120824,1138,429.25,429.25,429.25,429.25,0
20120824,1139,429.35,429.35,429.25,429.25,0
20120824,1140,429.3,429.3,429.25,429.3,0
20120824,1141,429.3,429.3,429.3,429.3,0
20120824,1142,429.3,429.3,429.2,429.2,0
20120824,1143,429.35,429.35,429.25,429.25,0
20120824,1144,429.25,429.5,429.25,429.4,0
20120824,1145,429.4,429.5,429.4,429.45,0
20120824,1146,429.4,429.45,429.4,429.45,0
20120824,1147,429.45,429.45,429.45,429.45,0
20120824,1148,429.5,429.5,429.4,429.4,0
20120824,1149,429.45,429.45,429.4,429.4,0
20120824,1150,429.4,429.45,429.4,429.45,0
20120824,1151,429.45,429.45,429.45,429.45,0
20120824,1152,429.45,429.45,429.45,429.45,0
20120824,1153,429.45,429.5,429.35,429.35,0
20120824,1154,429.3,429.35,429.3,429.35,0
20120824,1155,429.4,429.4,429.35,429.35,0
20120824,1156,429.3,429.4,429.3,429.4,0
20120824,1157,429.35,429.35,429.35,429.35,0
20120824,1158,429.3,429.3,429.3,429.3,0
20120824,1159,429.35,429.35,429.2,429.25,0
20120824,1200,429.25,429.35,429.25,429.3,0
20120824,1201,429.3,429.3,429.25,429.3,0
20120824,1202,429.3,429.3,429.25,429.25,0
20120824,1203,429.3,429.3,429.2,429.2,0
20120824,1204,429.2,429.2,429.2,429.2,0
20120824,1205,429.15,429.2,429.1,429.1,0
20120824,1206,429.15,429.15,429.1,429.15,0
20120824,1207,429.2,429.2,429.2,429.2,0
20120824,1208,429.2,429.3,429.2,429.3,0
20120824,1209,429.3,429.4,429.3,429.3,0
20120824,1210,429.4,429.4,429.3,429.4,0
20120824,1211,429.4,429.4,429.35,429.35,0
20120824,1212,429.35,429.4,429.3,429.3,0
20120824,1213,429.3,429.3,429.3,429.3,0
20120824,1214,429.4,429.4,429.4,429.4,0
20120824,1215,429.35,429.35,429.35,429.35,0
20120824,1216,429.35,429.35,429.35,429.35,0
20120824,1217,429.35,429.6,429.35,429.55,0
20120824,1218,429.5,429.5,429.45,429.5,0
20120824,1219,429.5,429.5,429.5,429.5,0
20120824,1220,429.5,429.55,429.5,429.55,0
20120824,1221,429.45,429.45,429.45,429.45,0
20120824,1222,429.4,429.75,429.4,429.6,0
20120824,1223,429.6,429.65,429.6,429.65,0
20120824,1224,429.65,430.25,429.35,429.95,0
20120824,2330,429.7,430,429.7,429.95,0
20120824,2331,430.1,430.15,429.95,429.95,0
20120824,2332,430,430.1,430,430.1,0
20120824,2333,430.1,430.1,430.05,430.05,0
20120824,2334,430.1,430.15,430.05,430.05,0
20120824,2335,430.1,430.2,430.1,430.2,0
20120824,2336,430.3,430.3,430.15,430.15,0
20120824,2337,430.15,430.15,430.05,430.15,0
20120824,2338,430.05,430.05,429.95,429.95,0
20120824,2339,429.95,429.95,429.8,429.85,0
20120824,2340,430,430,429.95,429.95,0
20120824,2341,430,430.05,429.95,429.95,0
20120824,2342,429.95,429.95,429.85,429.9,0
20120824,2343,429.9,429.95,429.9,429.95,0
20120824,2344,429.95,430,429.9,429.9,0
20120824,2345,429.9,429.95,429.9,429.95,0
20120824,2346,430,430,429.9,429.9,0
20120824,2347,429.9,430,429.9,430,0
20120824,2348,430,430,430,430,0
20120824,2349,429.95,429.95,429.95,429.95,0
20120824,2350,429.9,429.9,429.9,429.9,0
20120824,2351,429.9,430,429.9,429.95,0
20120824,2352,430,430,430,430,0
20120824,2353,429.95,430,429.95,430,0
20120824,2354,429.95,429.95,429.95,429.95,0
20120824,2355,430,430,430,430,0
20120824,2357,430,430,430,430,0
20120824,2358,429.9,429.95,429.9,429.95,0
20120824,2359,430,430,430,430,0
20120825,0001,430,430,430,430,0
20120825,0002,430,430.05,429.95,430.05,0
20120825,0003,430,430.05,430,430.05,0
20120825,0004,430.05,430.05,430,430.05,0
20120825,0005,430.05,430.05,430.05,430.05,0
20120825,0006,430.05,430.05,430.05,430.05,0
20120825,0008,430.05,430.05,430,430.05,0
20120825,0009,430,430,430,430,0
20120825,0010,430,430,430,430,0
20120825,0011,430,430.05,430,430.05,0
20120825,0012,430,430,430,430,0
20120825,0013,430,430,430,430,0
20120825,0014,430,430,429.95,429.95,0
20120825,0015,430,430,429.95,429.95,0
20120825,0016,429.9,429.9,429.9,429.9,0
20120825,0017,429.95,429.95,429.95,429.95,0
20120825,0018,429.95,429.95,429.95,429.95,0
20120825,0019,430,430,430,430,0
20120825,0021,429.95,429.95,429.95,429.95,0
20120825,0023,430,430,430,430,0
20120825,0024,430,430.05,430,430.05,0
20120825,0025,430,430,430,430,0
20120825,0026,429.95,430,429.95,430,0
20120825,0027,430,430,430,430,0
20120825,0028,430.05,430.05,430,430,0
20120825,0029,430.05,430.05,430.05,430.05,0
20120825,0030,430.1,430.1,430.05,430.1,0
20120825,0031,430.1,430.1,430.1,430.1,0
20120825,0032,430.1,430.1,430.1,430.1,0
20120825,0033,430.1,430.1,430.05,430.05,0
20120825,0034,430.05,430.05,430.05,430.05,0
20120825,0035,430,430.05,430,430.05,0
20120825,0036,430,430,430,430,0
20120825,0037,430,430,430,430,0
20120825,0038,430,430,430,430,0
20120825,0039,430,430.05,430,430,0
20120825,0040,430,430,430,430,0
20120825,0041,430,430.05,430,430.05,0
20120825,0042,430,430,430,430,0
20120825,0043,430,430,430,430,0
20120825,0044,430.05,430.05,430.05,430.05,0
20120825,0045,430,430,430,430,0
20120825,0046,430.05,430.05,430.05,430.05,0
20120825,0047,430.05,430.05,430,430,0
20120825,0048,430.05,430.1,430.05,430.1,0
20120825,0049,430.05,430.1,430,430.05,0
20120825,0050,430.05,430.05,430,430.05,0
20120825,0051,430,430,430,430,0
20120825,0052,430,430,430,430,0
20120825,0053,430,430,430,430,0
20120825,0054,430.05,430.05,430.05,430.05,0
20120825,0055,430,430.1,430,430.05,0
20120825,0057,430.05,430.05,430.05,430.05,0
20120825,0058,430.05,430.1,430.05,430.1,0
20120825,0059,430.05,430.05,430.05,430.05,0
20120825,0100,430.05,430.1,430.05,430.1,0
20120825,0104,430.05,430.05,430.05,430.05,0
20120825,0105,430.05,430.05,430.05,430.05,0
20120825,0106,430.05,430.1,430,430.1,0
20120825,0107,430.05,430.05,430,430,0
20120825,0108,430.05,430.1,430.05,430.1,0
20120825,0109,430.1,430.1,430.1,430.1,0
20120825,0110,430.1,430.1,430.1,430.1,0
20120825,0111,430.05,430.05,430.05,430.05,0
20120825,0112,430.1,430.1,430.1,430.1,0
20120825,0113,430.05,430.05,430.05,430.05,0
20120825,0114,430.05,430.05,430.05,430.05,0
20120825,0115,430.1,430.1,430.1,430.1,0
20120825,0116,430.05,430.05,430.05,430.05,0
20120825,0117,430.1,430.1,430.05,430.05,0
20120825,0119,430.1,430.1,430.1,430.1,0
20120825,0120,430.1,430.1,430.1,430.1,0
20120825,0121,430.15,430.15,430.15,430.15,0
20120825,0122,430.15,430.15,430.15,430.15,0
20120825,0123,430.1,430.1,430.1,430.1,0
20120825,0125,430.1,430.1,430.1,430.1,0
20120825,0127,430.1,430.1,430.05,430.05,0
20120825,0128,430.05,430.05,430.05,430.05,0
20120825,0131,430,430,430,430,0
20120825,0133,430,430,429.95,430,0
20120825,0134,430.05,430.05,430.05,430.05,0
20120825,0135,430.05,430.05,430.05,430.05,0
20120825,0138,430.05,430.05,430.05,430.05,0
20120825,0139,430.1,430.1,430.1,430.1,0
20120825,0140,430.1,430.1,430.1,430.1,0
20120825,0141,430,430,430,430,0
20120825,0142,430.05,430.05,430.05,430.05,0
20120825,0143,430.05,430.05,430.05,430.05,0
20120825,0144,430.1,430.1,430.05,430.05,0
20120825,0145,430.05,430.05,430.05,430.05,0
20120825,0146,430.1,430.1,430.05,430.05,0
20120825,0148,430.15,430.15,430.15,430.15,0
20120825,0149,430.15,430.15,430.15,430.15,0
20120825,0150,430.05,430.15,430.05,430.15,0
20120825,0151,430.1,430.15,430.1,430.15,0
20120825,0153,430.15,430.15,430.1,430.1,0
20120825,0154,430.1,430.1,430.1,430.1,0
20120825,0155,430.1,430.15,430.1,430.1,0
20120825,0156,430.1,430.1,430.1,430.1,0
20120825,0157,430.2,430.2,430.15,430.15,0
20120825,0158,430.2,430.2,430.15,430.2,0
20120825,0159,430.15,430.2,430.15,430.15,0
20120825,0200,430.15,430.2,430.15,430.2,0
20120825,0201,430.2,430.2,430.2,430.2,0
20120825,0202,430.2,430.2,430.15,430.15,0
20120825,0203,430.2,430.2,430.2,430.2,0
20120825,0204,430.15,430.15,430.15,430.15,0
20120825,0205,430.15,430.2,430.15,430.2,0
20120825,0206,430.2,430.2,430.15,430.2,0
20120825,0207,430.15,430.2,430.15,430.2,0
20120825,0208,430.2,430.2,430.2,430.2,0
20120825,0210,430.15,430.15,430.15,430.15,0
20120825,0211,430.15,430.25,430.15,430.2,0
20120825,0212,430.25,430.25,430.25,430.25,0
20120825,0214,430.25,430.25,430.2,430.2,0
20120825,0215,430.25,430.25,430.25,430.25,0
20120825,0216,430.2,430.2,430.2,430.2,0
20120825,0217,430.25,430.25,430.25,430.25,0
20120825,0218,430.2,430.25,430.15,430.25,0
20120825,0219,430.25,430.25,430.25,430.25,0
20120825,0220,430.2,430.3,430.2,430.3,0
20120825,0221,430.25,430.25,430.2,430.2,0
20120825,0222,430.3,430.3,430.3,430.3,0
20120825,0224,430.25,430.25,430.2,430.2,0
20120825,0225,430.25,430.25,430.2,430.2,0
20120825,0226,430.2,430.25,430.15,430.2,0
20120825,0227,430.25,430.25,430.25,430.25,0
20120825,0228,430.2,430.2,430.2,430.2,0
20120825,0229,430.25,430.25,430.25,430.25,0
20120825,0231,430.2,430.2,430.2,430.2,0
20120825,0233,430.2,430.25,430.2,430.2,0
20120825,0235,430.25,430.25,430.25,430.25,0
20120825,0236,430.2,430.2,430.2,430.2,0
20120825,0237,430.2,430.3,430.2,430.3,0
20120825,0238,430.2,430.3,430.2,430.3,0
20120825,0239,430.3,430.3,430.3,430.3,0
20120825,0240,430.3,430.35,430.25,430.35,0
20120825,0241,430.3,430.35,430.3,430.35,0
20120825,0242,430.35,430.4,430.35,430.4,0
20120825,0244,430.35,430.4,430.3,430.35,0
20120825,0245,430.4,430.45,430.4,430.45,0
20120825,0246,430.4,430.5,430.4,430.45,0
20120825,0247,430.5,430.5,430.45,430.5,0
20120825,0248,430.5,430.5,430.45,430.5,0
20120825,0249,430.45,430.45,430.45,430.45,0
20120825,0250,430.4,430.45,430.4,430.4,0
20120825,0251,430.45,430.5,430.45,430.5,0
20120825,0252,430.5,430.5,430.5,430.5,0
20120825,0253,430.5,430.55,430.5,430.5,0
20120825,0254,430.6,430.65,430.5,430.65,0
20120825,0255,430.55,430.65,430.55,430.6,0
20120825,0256,430.6,430.6,430.55,430.6,0
20120825,0257,430.6,430.65,430.6,430.65,0
20120825,0258,430.65,430.65,430.65,430.65,0
20120825,0259,430.65,430.65,430.6,430.6,0
20120825,0300,430.6,430.6,430.55,430.55,0
20120825,0301,430.55,430.65,430.55,430.65,0
20120825,0302,430.65,430.65,430.55,430.6,0
20120825,0303,430.6,430.65,430.6,430.6,0
20120825,0304,430.6,430.75,430.6,430.75,0
20120825,0305,430.6,430.75,430.6,430.75,0
20120825,0306,430.7,430.7,430.65,430.7,0
20120825,0307,430.65,430.7,430.65,430.7,0
20120825,0308,430.7,430.7,430.65,430.7,0
20120825,0309,430.75,430.75,430.65,430.7,0
20120825,0310,430.65,430.65,430.65,430.65,0
20120825,0311,430.7,430.75,430.65,430.75,0
20120825,0312,430.75,430.8,430.75,430.75,0
20120825,0313,430.85,430.85,430.75,430.8,0
20120825,0314,430.75,430.8,430.75,430.75,0
20120825,0315,430.75,430.9,430.7,430.9,0
20120825,0316,430.8,431,430.8,430.9,0
20120825,0317,430.9,430.9,430.8,430.8,0
20120825,0318,430.8,430.9,430.8,430.85,0
20120825,0319,430.85,430.9,430.8,430.85,0
20120825,0320,430.85,430.95,430.85,430.95,0
20120825,0321,430.8,430.95,430.8,430.95,0
20120825,0322,430.95,431,430.9,430.95,0
20120825,0323,431,431,430.9,430.95,0
20120825,0324,430.95,431,430.9,430.95,0
20120825,0325,430.9,431,430.9,430.95,0
20120825,0326,430.95,431,430.95,430.95,0
20120825,0327,430.95,431,430.95,430.95,0
20120825,0328,430.95,431.05,430.95,431,0
20120825,0329,430.95,431,430.65,430.85,0