,2009-11-04 09:00,4,526.2,526.2,526.2,526.2,1
,2009-11-06 08:30,6,516.6,516.6,516.6,516.6,1
,2009-11-06 10:30,6,505.4,505.4,505.4,505.4,1
,2009-12-04 08:30,4,521,521,521,521,10
,2009-12-07 08:30,7,507,508.05,507,508.05,3
,2009-12-07 09:30,7,508.7,508.7,508.3,508.5,24
,2009-12-07 12:00,7,511.6,511.6,511.6,511.6,1
,2009-12-08 09:00,8,502,502,502,502,1
,2009-12-08 13:00,8,500.05,500.6,498.75,500.6,21
,2009-12-08 13:30,8,500.35,500.35,500.35,500.35,28
,2009-12-09 07:30,9,503.3,503.3,503.3,503.3,2
,2009-12-09 10:30,9,496.3,496.3,496.3,496.3,9
,2009-12-09 11:00,9,494.3,494.3,494.3,494.3,1
,2009-12-09 12:30,9,485.8,485.8,485.8,485.8,11
,2009-12-09 13:30,9,487.9,487.9,487.9,487.9,72
,2009-12-09 14:30,9,488.6,488.6,488.6,488.6,30
,2009-12-10 07:30,10,489,489,489,489,1
,2009-12-10 08:00,10,489.4,489.4,488.6,489.2,93
,2009-12-10 08:30,10,489.45,489.7,488.5,488.5,51
,2009-12-10 09:00,10,488,488,485.6,487,166
,2009-12-10 09:30,10,490,490,490,490,1
,2009-12-10 10:30,10,488.5,488.5,488,488,7
,2009-12-10 11:00,10,489,489,486.25,486.25,10
,2009-12-10 11:30,10,486.75,487,486.75,487,2
,2009-12-10 12:30,10,487,487,487,487,8
,2009-12-10 13:00,10,487.65,487.65,487.65,487.65,1
,2009-12-10 13:30,10,489.1,489.3,489,489.25,10
,2009-12-11 07:30,11,492.6,492.6,491.5,491.5,34
,2009-12-11 08:00,11,489,489.6,488.15,489.6,93
,2009-12-11 08:30,11,489.6,489.6,487.9,489.5,16
,2009-12-11 09:00,11,487.6,489.4,487.6,489.4,7
,2009-12-11 09:30,11,489.4,489.4,487,487,2
,2009-12-11 10:00,11,486.5,487,486.5,487,4
,2009-12-11 10:30,11,487,487,486.5,486.5,11
,2009-12-11 11:00,11,488.45,488.45,488.45,488.45,3
,2009-12-11 12:00,11,488.5,489.25,488.5,489,7
,2009-12-11 12:30,11,488.55,488.55,488.55,488.55,4
,2009-12-11 13:30,11,488.25,488.5,488,488.5,22
,2009-12-14 06:00,14,487.5,487.5,487.5,487.5,1
,2009-12-14 07:30,14,489.5,489.5,489.5,489.5,7
,2009-12-14 08:00,14,489.1,491.8,489,491.8,114
,2009-12-14 08:30,14,491.3,492.9,490,492.4,96
,2009-12-14 09:00,14,492.4,492.7,491.5,492.6,41
,2009-12-14 09:30,14,492.95,493.9,492,493.9,108
,2009-12-14 10:00,14,493.65,493.65,492.75,493,4
,2009-12-14 10:30,14,493.5,493.5,492,492.45,18
,2009-12-14 11:30,14,492,492.7,492,492.7,10
,2009-12-14 12:00,14,492.25,492.3,492.25,492.3,4
,2009-12-14 12:30,14,492.3,492.3,490.75,490.75,3
,2009-12-14 13:00,14,491.5,492,491.5,491.5,8
,2009-12-14 13:30,14,491.5,492,490.9,491.7,66
,2009-12-15 06:30,15,490.25,490.25,490.25,490.25,1
,2009-12-15 07:30,15,493,493,492.65,492.65,2
,2009-12-15 08:00,15,492.65,494.1,492.65,494.1,106
,2009-12-15 08:30,15,494.5,495.3,494.5,495.3,3
,2009-12-15 10:00,15,496.2,496.35,496.2,496.2,202
,2009-12-15 11:30,15,495.9,495.9,495.9,495.9,5
,2009-12-15 12:00,15,495.9,495.9,495.9,495.9,5
,2009-12-15 13:00,15,495,495,495,495,1
,2009-12-16 07:30,16,499,499,497.6,498,16
,2009-12-16 08:00,16,497,498,497,497.5,120
,2009-12-16 08:30,16,497.5,500.8,497.5,500.8,179
,2009-12-16 09:00,16,500.75,501,499.7,499.8,64
,2009-12-16 09:30,16,499.9,505.5,499.9,503.5,97
,2009-12-16 10:00,16,503.5,505,503.1,503.5,19
,2009-12-16 10:30,16,505,505.25,503.35,503.35,78
,2009-12-16 11:00,16,504,504.25,502.5,502.5,56
,2009-12-16 11:30,16,502.5,504.45,502.5,503.2,39
,2009-12-16 12:00,16,503.4,504.7,502.75,504.1,75
,2009-12-16 12:30,16,504.6,505.35,503.2,503.25,38
,2009-12-16 13:00,16,503.2,504.5,501.6,503.2,61
,2009-12-16 13:30,16,502.95,503.5,502.3,502.3,58
,2009-12-17 07:30,17,499.1,499.1,499.1,499.1,51
,2009-12-17 08:00,17,498.5,498.5,498.5,498.5,2
,2009-12-17 08:30,17,501,501.8,501,501.8,3
,2009-12-17 09:00,17,500,500,497.6,497.85,78
,2009-12-17 09:30,17,499,499,499,499,1
,2009-12-17 10:30,17,496.7,496.9,495.3,495.3,228
,2009-12-17 12:00,17,497.8,497.8,497.8,497.8,1
,2009-12-17 12:30,17,498.1,498.1,496.6,496.6,4
,2009-12-17 13:00,17,498,500,498,499.9,216
,2009-12-17 13:30,17,500.1,500.1,499,499,5
,2009-12-18 07:30,18,503.35,503.5,503.35,503.5,48
,2009-12-18 08:00,18,503,505.5,503,505.5,9
,2009-12-18 08:30,18,505.9,505.9,505.9,505.9,29
,2009-12-18 09:30,18,503.5,503.5,498.8,498.8,30
,2009-12-18 13:30,18,500.6,501.1,500.6,501.1,9
,2009-12-21 01:00,21,501,501,501,501,1
,2009-12-21 07:00,21,503.8,503.8,503.8,503.8,1
,2009-12-21 07:30,21,504.5,504.5,504.5,504.5,6
,2009-12-21 08:00,21,504.5,504.5,504.1,504.1,6
,2009-12-21 08:30,21,504.1,504.4,503.2,504.4,280
,2009-12-21 09:00,21,503,504.3,503,504,39
,2009-12-21 09:30,21,504,505.5,504,505.5,12
,2009-12-21 10:00,21,504.6,504.6,504.6,504.6,1
,2009-12-21 10:30,21,501.9,501.9,501.9,501.9,12
,2009-12-21 11:00,21,502.2,502.2,501.9,501.9,2
,2009-12-21 11:30,21,500,500,500,500,5
,2009-12-21 12:00,21,496.25,496.25,495.75,495.75,2
,2009-12-21 12:30,21,495.4,495.4,495.4,495.4,15
,2009-12-21 13:30,21,496.7,497.2,496.7,497,11
,2009-12-22 01:00,22,496,496,496,496,1
,2009-12-22 07:00,22,494.9,494.9,494.9,494.9,1
,2009-12-22 07:30,22,494,496,494,495.75,41
,2009-12-22 08:00,22,496.1,497,495,495,228
,2009-12-22 08:30,22,495,495,494.55,494.55,10
,2009-12-22 09:30,22,495.7,495.7,495.5,495.5,29
,2009-12-22 10:30,22,495,495,495,495,2
,2009-12-22 11:30,22,497.1,497.4,497.1,497.4,13
,2009-12-22 12:30,22,501.85,501.85,501.85,501.85,13
,2009-12-22 13:30,22,500.3,500.3,500.3,500.3,3
,2009-12-22 14:00,22,499.4,499.4,499.4,499.4,2
,2009-12-23 06:00,23,500,500,500,500,1
,2009-12-23 06:30,23,501.5,501.5,501.5,501.5,1
,2009-12-23 08:00,23,501.1,504.3,501.1,504.3,5
,2009-12-23 08:30,23,505,505.8,505,505.8,74
,2009-12-23 09:30,23,509,509.3,509,509,54
,2009-12-23 10:00,23,510.2,510.2,510.2,510.2,1
,2009-12-23 10:30,23,509.5,511.3,509.5,511,129
,2009-12-23 11:30,23,510.25,511,510.25,511,3
,2009-12-23 12:00,23,510.9,510.9,510.9,510.9,1
,2009-12-23 12:30,23,510.9,510.9,510.9,510.9,19
,2009-12-23 13:00,23,510.6,512.2,510.6,512.2,9
,2009-12-23 13:30,23,512,512.1,511.7,511.75,35
,2009-12-23 14:00,23,511.75,511.75,511.75,511.75,1
,2009-12-23 15:00,23,511.75,511.75,511.75,511.75,1
,2009-12-24 07:30,24,511.4,511.4,511.4,511.4,81
,2009-12-24 08:00,24,513.6,513.6,513.6,513.6,6
,2009-12-24 09:00,24,514.6,515.3,514.6,515.3,25
,2009-12-24 10:30,24,515.5,515.5,515.5,515.5,18
,2009-12-24 11:30,24,514.6,514.6,514.6,514.6,15
,2009-12-28 07:30,28,521.6,521.6,521.2,521.2,2
,2009-12-28 08:00,28,521.25,522.1,521.25,522.1,28
,2009-12-28 08:30,28,524.15,524.9,523.2,523.2,122
,2009-12-28 09:00,28,523.5,524.35,523.2,524,59
,2009-12-28 10:00,28,523.7,523.7,523.7,523.7,3
,2009-12-28 10:30,28,524.7,524.7,523,523.5,24
,2009-12-28 11:00,28,524.3,524.5,524,524.5,12
,2009-12-28 11:30,28,525.35,525.45,525.35,525.4,12
,2009-12-28 12:00,28,524.8,524.8,524.4,524.4,11
,2009-12-28 12:30,28,525,525,525,525,19
,2009-12-28 13:00,28,525.5,525.5,525,525,26
,2009-12-28 13:30,28,525.2,525.2,524,524.3,8
,2009-12-29 07:30,29,525.5,525.5,525.5,525.5,15
,2009-12-29 08:00,29,527.5,527.75,526.85,527,323
,2009-12-29 08:30,29,526.75,526.75,523.8,525.25,160
,2009-12-29 09:00,29,523.5,525.25,523.5,525.25,11
,2009-12-29 09:30,29,524.2,524.2,523.45,523.7,20
,2009-12-29 10:00,29,524.3,524.3,521.35,521.4,24
,2009-12-29 10:30,29,521.4,524,521.4,524,23
,2009-12-29 12:00,29,523.75,523.75,523.5,523.5,15
,2009-12-29 12:30,29,524.4,524.4,524.4,524.4,12
,2009-12-29 13:00,29,524.5,525,524.2,524.3,48
,2009-12-29 13:30,29,524.3,524.3,523.9,524.2,78
,2009-12-30 07:30,30,525,525.1,525,525,17
,2009-12-30 08:00,30,526,526.1,525.45,525.45,11
,2009-12-30 08:30,30,525.7,526.2,525.05,525.7,92
,2009-12-30 09:00,30,526.2,529.3,525.2,529.15,58
,2009-12-30 09:30,30,528.15,528.15,526.45,526.6,12
,2009-12-30 10:30,30,526.3,526.3,525.5,525.5,15
,2009-12-30 12:00,30,526.3,526.3,526.3,526.3,3
,2009-12-30 12:30,30,526.5,526.5,526.5,526.5,11
,2009-12-30 13:00,30,527.1,527.1,525.1,525.1,6
,2009-12-30 13:30,30,525.1,525.7,525.1,525.7,2
,2009-12-31 07:30,31,526.5,527.4,526.2,527.4,16
,2009-12-31 08:00,31,529.1,529.1,528.6,528.6,87
,2009-12-31 08:30,31,529.3,529.3,529.2,529.2,12
,2009-12-31 09:30,31,525.7,525.7,525.7,525.7,10
,2009-12-31 10:00,31,526.25,526.25,525.9,525.9,14
,2009-12-31 10:30,31,527.05,528.1,527.05,528.1,11
,2009-12-31 11:00,31,527.6,528.5,527.6,528.5,17
,2009-12-31 12:00,31,528.2,528.2,528.2,528.2,3
,2009-12-31 12:30,31,527.7,527.7,527.7,527.7,9
,2009-12-31 13:00,31,526.15,526.15,524.9,524.9,61
,2009-12-31 13:30,31,525,525.5,525,525.5,2
,2010-01-04 07:00,4,535,535,535,535,25
,2010-01-04 07:30,4,535.75,537.5,535.75,537.5,28
,2010-01-04 08:00,4,538,538.5,536.4,536.4,62
,2010-01-04 08:30,4,536.7,538.15,535.3,537.8,148
,2010-01-04 09:00,4,537.95,538,537.3,537.5,64
,2010-01-04 09:30,4,537.5,538.7,537.5,537.5,41
,2010-01-04 10:00,4,536.9,537.6,535,535,13
,2010-01-04 10:30,4,536.2,536.5,536.2,536.5,2
,2010-01-04 11:00,4,536.9,537.4,536.9,537.4,4
,2010-01-04 11:30,4,537,537.3,537,537.3,2
,2010-01-04 12:00,4,537.4,537.7,537.4,537.4,3
,2010-01-04 12:30,4,537.9,537.9,537.7,537.7,10
,2010-01-04 13:00,4,537.6,538.3,537,538.2,7
,2010-01-04 13:30,4,537.6,538.9,537.6,538.9,47
,2010-01-05 07:00,5,539,539,537.1,537.1,51
,2010-01-05 07:30,5,538,538.8,538,538.3,87
,2010-01-05 08:00,5,538.5,540.4,538,539,212
,2010-01-05 08:30,5,539.1,539.1,537.3,538.6,385
,2010-01-05 09:00,5,538.3,539.85,537.85,539.55,161
,2010-01-05 09:30,5,539.8,539.8,537.75,538.55,102
,2010-01-05 10:00,5,539.3,539.5,537.65,538.4,98
,2010-01-05 10:30,5,538.7,539.2,538.1,539.2,39
,2010-01-05 11:00,5,539,539.45,538.6,539.25,44
,2010-01-05 11:30,5,539.5,540.1,538.9,539.2,37
,2010-01-05 12:00,5,538.95,539.2,537.8,537.8,31
,2010-01-05 12:30,5,537.7,538,535.8,536.6,92
,2010-01-05 13:00,5,537,539.15,536.5,538.3,193
,2010-01-05 13:30,5,538.7,539.3,538.3,539,127
,2010-01-05 14:00,5,539.1,539.1,539.1,539.1,2
,2010-01-05 14:30,5,539.7,540,539.7,540,15
,2010-01-06 06:30,6,538,538,538,538,1
,2010-01-06 07:30,6,540.5,540.5,540.25,540.25,215
,2010-01-06 08:00,6,540.5,540.8,540.25,540.5,5
,2010-01-06 08:30,6,540.5,541,540.5,540.9,94
,2010-01-06 09:00,6,541.6,542.8,541.6,542.8,71
,2010-01-06 09:30,6,542.85,542.85,537.35,539.3,106
,2010-01-06 10:00,6,539.85,545.5,539.7,545,110
,2010-01-06 10:30,6,544.4,547.95,544.4,547.7,56
,2010-01-06 11:00,6,545.5,545.5,545.2,545.2,32
,2010-01-06 11:30,6,545.2,546.1,545.2,546.1,2
,2010-01-06 12:00,6,546,546,546,546,1
,2010-01-06 12:30,6,546,546,545.9,545.9,23
,2010-01-06 13:00,6,548,548,548,548,1
,2010-01-06 13:30,6,547.4,547.4,547.4,547.4,1
,2010-01-06 14:30,6,547.8,547.8,547.4,547.4,11
,2010-01-06 15:30,6,547.4,547.4,547.4,547.4,1
,2010-01-07 07:30,7,545,546,545,545.9,117
,2010-01-07 08:00,7,546.4,547.1,545.2,546.1,194
,2010-01-07 08:30,7,545.5,546.45,544.3,544.5,32
,2010-01-07 09:00,7,544.7,545.9,544.4,544.4,8
,2010-01-07 09:30,7,545.8,547.45,545.5,547.3,10
,2010-01-07 10:00,7,547.95,547.95,545.6,545.6,10
,2010-01-07 10:30,7,545.45,545.45,543.7,544.7,125
,2010-01-07 11:00,7,544.45,544.5,544,544,6
,2010-01-07 11:30,7,543.5,544.3,543.5,543.7,5
,2010-01-07 12:00,7,543.1,544.3,543,544.3,8
,2010-01-07 12:30,7,544.2,544.6,543.5,543.55,21
,2010-01-07 13:00,7,543.6,543.9,542,542.3,96
,2010-01-07 13:30,7,542.9,543.3,542,542.7,215
,2010-01-08 07:30,8,542,542,540.7,540.7,186
,2010-01-08 08:00,8,540.35,540.35,538.5,538.5,261
,2010-01-08 09:00,8,540.3,540.4,540.3,540.4,2
,2010-01-08 09:30,8,539.9,540.45,539.9,540.45,3
,2010-01-08 10:30,8,540,540,540,540,16
,2010-01-08 11:30,8,543.5,543.5,543.5,543.5,1
,2010-01-08 13:00,8,541,542,540,542,498
,2010-01-08 13:30,8,542.05,542.05,542.05,542.05,3
,2010-01-11 07:30,11,547.75,547.75,546.3,546.3,5
,2010-01-11 08:00,11,548.6,548.6,545,545.2,12
,2010-01-11 08:30,11,545.6,547,545,545.2,147
,2010-01-11 09:00,11,544.7,544.7,544.7,544.7,1
,2010-01-11 09:30,11,543.9,543.9,542,542,24
,2010-01-11 10:00,11,541,541,539.5,540.2,70
,2010-01-11 10:30,11,540.8,540.8,540,540,40
,2010-01-11 11:00,11,541.3,541.3,541.3,541.3,8
,2010-01-11 13:00,11,541.75,542.3,539.95,539.95,173
,2010-01-11 13:30,11,539.85,539.85,538.9,539.2,31
,2010-01-11 14:30,11,539.5,539.5,539.5,539.5,1
,2010-01-12 07:30,12,532,532.5,531.5,531.5,54
,2010-01-12 08:00,12,530.55,532.5,530.5,532.5,23
,2010-01-12 08:30,12,533.5,535,533.5,535,54
,2010-01-12 09:00,12,535,535,535,535,8
,2010-01-12 09:30,12,534.3,534.3,533.5,533.5,29
,2010-01-12 11:30,12,531.1,531.1,530.2,530.2,23
,2010-01-12 12:30,12,526.4,526.4,526.4,526.4,13
,2010-01-12 13:00,12,526.65,528,526,528,172
,2010-01-12 13:30,12,528.2,528.2,528,528,17
,2010-01-13 07:30,13,526,526,525.5,525.5,27
,2010-01-13 08:00,13,526,527.3,526,527.3,2
,2010-01-13 08:30,13,525,525,525,525,26
,2010-01-13 09:00,13,523.3,523.3,520.8,520.8,15
,2010-01-13 09:30,13,520,522.5,518,522.5,22
,2010-01-13 11:30,13,527.5,527.5,527.5,527.5,1
,2010-01-13 12:30,13,527.6,527.6,527.2,527.6,15
,2010-01-13 13:00,13,526.65,527.1,525.6,525.7,185
,2010-01-13 13:30,13,526,526.1,525.6,525.6,22
,2010-01-13 15:00,13,528,528,528,528,1
,2010-01-14 07:30,14,526.3,526.3,526,526,2
,2010-01-14 08:00,14,526.2,526.75,526.2,526.75,13
,2010-01-14 09:00,14,526.4,526.4,526.4,526.4,8
,2010-01-14 10:30,14,525,525,525,525,1
,2010-01-14 11:00,14,523.4,523.4,523.4,523.4,1
,2010-01-14 13:00,14,524.65,525.15,523.8,523.9,181
,2010-01-14 13:30,14,523.8,523.85,523.8,523.85,12
,2010-01-14 14:30,14,524,524,524,524,11
,2010-01-15 07:30,15,520.3,520.3,520.3,520.3,1
,2010-01-15 08:30,15,521,521,521,521,13
,2010-01-15 09:00,15,520.1,520.1,519.9,519.9,11
,2010-01-15 09:30,15,519.6,519.6,519.6,519.6,15
,2010-01-15 10:00,15,518.9,518.9,518.5,518.5,15
,2010-01-15 11:00,15,518.5,518.5,518.5,518.5,1
,2010-01-15 11:30,15,519,519,519,519,1
,2010-01-15 13:30,15,516.2,516.2,516.2,516.2,3
,2010-01-19 08:00,19,509.9,511.7,509.9,511.6,20
,2010-01-19 08:30,19,512,513.9,511.7,513.7,42
,2010-01-19 09:00,19,513.5,513.5,512.6,512.6,20
,2010-01-19 09:30,19,512.5,513.6,512.4,512.7,25
,2010-01-19 10:00,19,512.6,513.8,512.6,513.8,19