Time,High,Low,Open,Close
01.12.2011 3:03:55,1.3454,1.3434,1.3441,1.3454
01.12.2011 3:20:57,1.347,1.345,1.3455,1.345
01.12.2011 4:13:12,1.3456,1.3436,1.3449,1.3456
01.12.2011 4:41:27,1.3457,1.3437,1.3457,1.3437
01.12.2011 5:28:57,1.3451,1.3431,1.3436,1.3451
01.12.2011 6:52:00,1.3466,1.3446,1.3452,1.3466
01.12.2011 8:06:40,1.3474,1.3454,1.3467,1.3454
01.12.2011 9:21:38,1.3464,1.3444,1.3453,1.3464
01.12.2011 9:50:00,1.3469,1.3449,1.3465,1.3449
01.12.2011 10:19:27,1.3457,1.3437,1.3448,1.3457
01.12.2011 10:27:35,1.3462,1.3442,1.3458,1.3442
01.12.2011 10:29:46,1.3442,1.3422,1.3441,1.3422
01.12.2011 10:42:56,1.3437,1.3417,1.3421,1.3437
01.12.2011 10:57:33,1.3448,1.3428,1.3438,1.3448
01.12.2011 11:11:16,1.346,1.344,1.3449,1.344
01.12.2011 11:25:16,1.3458,1.3438,1.3439,1.3458
01.12.2011 11:44:37,1.3479,1.3459,1.3459,1.3479
01.12.2011 11:58:26,1.3498,1.3478,1.348,1.3498
01.12.2011 12:16:08,1.3506,1.3486,1.3499,1.3486
01.12.2011 12:25:09,1.3497,1.3477,1.3485,1.3497
01.12.2011 12:32:24,1.3501,1.3481,1.3498,1.3481
01.12.2011 13:07:37,1.3498,1.3478,1.348,1.3478
01.12.2011 13:33:12,1.3481,1.3461,1.3477,1.3481
01.12.2011 13:58:17,1.3488,1.3468,1.3482,1.3488
01.12.2011 14:46:21,1.3496,1.3476,1.3489,1.3496
01.12.2011 15:17:49,1.3506,1.3486,1.3497,1.3506
01.12.2011 15:32:19,1.3522,1.3502,1.3507,1.3502
01.12.2011 15:35:17,1.3511,1.3491,1.3501,1.3491
01.12.2011 15:45:56,1.3502,1.3482,1.349,1.3482
01.12.2011 16:36:17,1.3493,1.3473,1.3481,1.3473
01.12.2011 16:49:44,1.3486,1.3466,1.3472,1.3486
01.12.2011 17:02:18,1.3499,1.3479,1.3487,1.3499
01.12.2011 17:04:29,1.3508,1.3488,1.35,1.3508
01.12.2011 17:14:44,1.3514,1.3494,1.3509,1.3494
01.12.2011 17:27:15,1.3509,1.3489,1.3493,1.3509
01.12.2011 17:31:57,1.351,1.349,1.351,1.349
01.12.2011 17:36:54,1.3491,1.3471,1.3489,1.3471
01.12.2011 18:30:30,1.3478,1.3458,1.347,1.3458
01.12.2011 18:50:19,1.3473,1.3453,1.3457,1.3473
01.12.2011 19:37:38,1.3488,1.3468,1.3474,1.3468
01.12.2011 19:59:27,1.3471,1.3451,1.3467,1.3451
01.12.2011 20:20:54,1.3463,1.3443,1.345,1.3463
01.12.2011 21:59:04,1.3477,1.3457,1.3464,1.3457
01.12.2011 23:59:39,1.3471,1.3453,1.3456,1.3463
02.12.2011 2:47:33,1.3477,1.3457,1.346,1.3477
02.12.2011 3:48:22,1.3488,1.3468,1.3478,1.3468
02.12.2011 5:29:51,1.3478,1.3458,1.3467,1.3458
02.12.2011 8:31:00,1.3467,1.3447,1.3457,1.3467
02.12.2011 9:52:37,1.3477,1.3457,1.3468,1.3477
02.12.2011 10:29:32,1.3488,1.3468,1.3478,1.3468
02.12.2011 10:44:39,1.3485,1.3465,1.3467,1.3485
02.12.2011 11:18:05,1.349,1.347,1.3486,1.349
02.12.2011 13:37:56,1.3494,1.3474,1.3491,1.3494
02.12.2011 14:24:14,1.3507,1.3487,1.3495,1.3507
02.12.2011 14:25:48,1.3526,1.3506,1.3508,1.3526
02.12.2011 14:27:20,1.3538,1.3518,1.3527,1.3518
02.12.2011 14:37:59,1.3535,1.3515,1.3517,1.3535
02.12.2011 15:03:29,1.3537,1.3517,1.3536,1.3517
02.12.2011 15:30:06,1.3529,1.3509,1.3516,1.3529
02.12.2011 15:30:09,1.3541,1.3521,1.353,1.3541
02.12.2011 15:30:58,1.355,1.353,1.3542,1.353
02.12.2011 15:33:31,1.3534,1.3514,1.3529,1.3514
02.12.2011 15:37:18,1.3516,1.3496,1.3513,1.3496
02.12.2011 15:47:33,1.3507,1.3487,1.3495,1.3487
02.12.2011 16:12:41,1.3506,1.3486,1.3486,1.3506
02.12.2011 16:33:24,1.3509,1.3489,1.3507,1.3489
02.12.2011 16:41:15,1.3491,1.3471,1.3488,1.3471
02.12.2011 17:03:08,1.3482,1.3462,1.347,1.3482
02.12.2011 17:27:49,1.3484,1.3464,1.3483,1.3464
02.12.2011 17:33:55,1.3468,1.3448,1.3463,1.3448
02.12.2011 17:42:56,1.3453,1.3433,1.3447,1.3433
02.12.2011 18:04:47,1.3435,1.3415,1.3432,1.3415
02.12.2011 18:06:37,1.3416,1.3396,1.3414,1.3396
02.12.2011 18:13:48,1.3399,1.3379,1.3395,1.3379
02.12.2011 18:15:11,1.3384,1.3364,1.3378,1.3364
02.12.2011 18:22:27,1.3382,1.3362,1.3363,1.3382
02.12.2011 18:32:06,1.339,1.337,1.3383,1.339
02.12.2011 18:43:32,1.3396,1.3376,1.3391,1.3376
02.12.2011 18:57:32,1.3388,1.3368,1.3375,1.3388
02.12.2011 19:49:05,1.3395,1.3375,1.3389,1.3395
02.12.2011 21:24:45,1.3403,1.3383,1.3396,1.3403
02.12.2011 23:59:12,1.3412,1.3392,1.3404,1.3392
02.12.2011 23:59:59,1.3393,1.3389,1.3391,1.3393
05.12.2011 2:46:05,1.3425,1.3405,1.3407,1.3405
05.12.2011 6:36:57,1.3419,1.3399,1.3404,1.3399
05.12.2011 8:31:52,1.3418,1.3398,1.3398,1.3418
05.12.2011 9:12:57,1.3426,1.3406,1.3419,1.3426
05.12.2011 9:55:12,1.3441,1.3421,1.3427,1.3441
05.12.2011 10:13:43,1.3452,1.3432,1.3442,1.3432
05.12.2011 10:43:03,1.3444,1.3424,1.3431,1.3444
05.12.2011 11:11:31,1.3456,1.3436,1.3445,1.3456
05.12.2011 11:56:22,1.3458,1.3438,1.3457,1.3458
05.12.2011 13:04:40,1.3461,1.3441,1.3459,1.3441
05.12.2011 13:35:18,1.3443,1.3423,1.344,1.3423
05.12.2011 14:08:17,1.3442,1.3422,1.3422,1.3442
05.12.2011 16:00:05,1.3455,1.3435,1.3443,1.3455
05.12.2011 16:26:01,1.3464,1.3444,1.3456,1.3464
05.12.2011 16:26:43,1.3483,1.3463,1.3465,1.3483
05.12.2011 16:30:53,1.3487,1.3467,1.3484,1.3467
05.12.2011 16:35:48,1.3483,1.3463,1.3466,1.3483
05.12.2011 17:00:27,1.3486,1.3466,1.3484,1.3466
05.12.2011 17:14:53,1.3474,1.3454,1.3465,1.3474
05.12.2011 17:49:30,1.3487,1.3467,1.3475,1.3467
05.12.2011 18:26:02,1.3473,1.3453,1.3466,1.3453
05.12.2011 20:41:53,1.3466,1.3446,1.3452,1.3446
05.12.2011 20:43:04,1.3446,1.3426,1.3445,1.3426
05.12.2011 20:49:27,1.3429,1.3409,1.3425,1.3409
05.12.2011 20:53:18,1.3411,1.3391,1.3408,1.3391
05.12.2011 21:06:22,1.3404,1.3384,1.339,1.3384
05.12.2011 21:18:59,1.3397,1.3377,1.3383,1.3397
05.12.2011 22:05:53,1.3409,1.3389,1.3398,1.3389
05.12.2011 22:20:23,1.3393,1.3373,1.3388,1.3393
05.12.2011 22:59:02,1.3398,1.3378,1.3394,1.3398
05.12.2011 23:40:25,1.3404,1.3384,1.3399,1.3384
05.12.2011 23:59:57,1.3402,1.3383,1.3383,1.3399
06.12.2011 3:17:17,1.3401,1.3381,1.3395,1.3381
06.12.2011 3:40:10,1.3384,1.3364,1.338,1.3364
06.12.2011 8:31:45,1.3381,1.3361,1.3363,1.3381
06.12.2011 9:10:02,1.3385,1.3365,1.3382,1.3365
06.12.2011 9:15:19,1.3371,1.3351,1.3364,1.3351
06.12.2011 9:30:30,1.3356,1.3336,1.335,1.3336
06.12.2011 10:00:50,1.3354,1.3334,1.3335,1.3354
06.12.2011 10:09:02,1.3355,1.3335,1.3355,1.3335
06.12.2011 10:19:29,1.3353,1.3333,1.3334,1.3353
06.12.2011 10:27:01,1.3372,1.3352,1.3354,1.3372
06.12.2011 11:14:03,1.3387,1.3367,1.3373,1.3367
06.12.2011 12:07:06,1.3379,1.3359,1.3366,1.3379
06.12.2011 12:26:49,1.3392,1.3372,1.338,1.3392
06.12.2011 12:46:28,1.3407,1.3387,1.3393,1.3407
06.12.2011 13:00:00,1.3418,1.3398,1.3408,1.3418
06.12.2011 13:12:50,1.3429,1.3409,1.3419,1.3409
06.12.2011 14:51:21,1.3417,1.3397,1.3408,1.3397
06.12.2011 15:22:05,1.3407,1.3387,1.3396,1.3387
06.12.2011 15:49:42,1.3392,1.3372,1.3386,1.3372
06.12.2011 16:35:35,1.338,1.336,1.3371,1.338
06.12.2011 17:00:18,1.3385,1.3365,1.3381,1.3385
06.12.2011 17:56:28,1.3401,1.3381,1.3386,1.3381
06.12.2011 18:55:41,1.3395,1.3375,1.338,1.3395
06.12.2011 19:37:57,1.3405,1.3385,1.3396,1.3405
06.12.2011 20:53:00,1.3407,1.3387,1.3406,1.3387
06.12.2011 21:38:05,1.3402,1.3382,1.3386,1.3402
06.12.2011 22:57:45,1.3421,1.3401,1.3403,1.3401
06.12.2011 23:59:54,1.3406,1.3394,1.34,1.34
07.12.2011 4:13:37,1.342,1.34,1.3403,1.342
07.12.2011 8:16:34,1.3434,1.3414,1.3421,1.3434
07.12.2011 9:07:49,1.3451,1.3431,1.3435,1.3451
07.12.2011 10:00:50,1.3453,1.3433,1.3452,1.3433
07.12.2011 11:04:02,1.3449,1.3429,1.3432,1.3429
07.12.2011 11:51:00,1.3436,1.3416,1.3428,1.3416
07.12.2011 12:05:28,1.3424,1.3404,1.3415,1.3404
07.12.2011 12:09:34,1.3421,1.3401,1.3403,1.3421
07.12.2011 12:39:55,1.3424,1.3404,1.3422,1.3404
07.12.2011 12:43:57,1.3407,1.3387,1.3403,1.3387
07.12.2011 13:18:04,1.3391,1.3371,1.3386,1.3371
07.12.2011 14:12:19,1.3387,1.3367,1.337,1.3367
07.12.2011 14:32:10,1.3386,1.3366,1.3366,1.3386
07.12.2011 14:58:52,1.339,1.337,1.3387,1.337
07.12.2011 15:37:06,1.3378,1.3358,1.3369,1.3378
07.12.2011 15:37:15,1.3397,1.3377,1.3379,1.3397
07.12.2011 15:37:37,1.3399,1.3379,1.3398,1.3379
07.12.2011 15:40:04,1.3392,1.3372,1.3378,1.3372
07.12.2011 15:53:25,1.3383,1.3363,1.3371,1.3363
07.12.2011 16:15:46,1.3371,1.3351,1.3362,1.3351
07.12.2011 16:51:36,1.337,1.335,1.335,1.337
07.12.2011 17:44:29,1.3386,1.3366,1.3371,1.3386
07.12.2011 19:27:26,1.3402,1.3382,1.3387,1.3402
07.12.2011 19:45:02,1.3421,1.3401,1.3403,1.3421
07.12.2011 21:04:08,1.3427,1.3407,1.3422,1.3407
07.12.2011 21:50:13,1.3411,1.3391,1.3406,1.3391
07.12.2011 22:38:23,1.3409,1.3389,1.339,1.3409
07.12.2011 22:58:54,1.3429,1.3409,1.341,1.3409
07.12.2011 23:59:58,1.3416,1.3399,1.3408,1.3409
08.12.2011 2:02:07,1.3416,1.3396,1.3415,1.3396
08.12.2011 3:32:06,1.3411,1.3391,1.3395,1.3411
08.12.2011 9:06:04,1.3413,1.3393,1.3412,1.3413
08.12.2011 10:04:32,1.3428,1.3408,1.3414,1.3428
08.12.2011 10:59:58,1.3431,1.3411,1.3429,1.3411
08.12.2011 12:53:12,1.3412,1.3392,1.341,1.3392
08.12.2011 12:55:24,1.3411,1.3391,1.3391,1.3411
08.12.2011 12:58:45,1.3412,1.3392,1.3412,1.3392
08.12.2011 14:45:56,1.3398,1.3378,1.3391,1.3398