,2009-12-23 07:30,23,504.5,504.5,504.5,504.5,12
,2010-01-05 12:30,5,541.1,541.1,540,540,13
,2010-01-06 09:30,6,542.1,542.1,542.1,542.1,3
,2010-01-08 14:30,8,547,547,547,547,24
,2010-01-11 08:30,11,550.3,550.3,550.3,550.3,3
,2010-01-11 10:00,11,545.6,546.1,545.6,546.1,24
,2010-01-11 10:30,11,544.1,544.1,544.1,544.1,10
,2010-01-11 13:30,11,543.2,543.2,543,543,4
,2010-01-12 07:30,12,536.5,536.5,536.5,536.5,3
,2010-01-12 08:00,12,535.85,535.85,535.85,535.85,1
,2010-01-12 08:30,12,538,538.9,537.5,538.9,155
,2010-01-12 09:00,12,538,538,538,538,16
,2010-01-12 09:30,12,537.5,537.5,537.5,537.5,10
,2010-01-12 12:30,12,529.4,529.4,529.4,529.4,66
,2010-01-12 13:30,12,532.8,532.8,532.8,532.8,5
,2010-01-13 07:30,13,528.2,529.2,528.2,528.9,60
,2010-01-13 08:00,13,529,529.9,529,529.2,39
,2010-01-13 08:30,13,528,528,526.8,526.8,29
,2010-01-13 09:00,13,527.2,527.2,523,524.7,27
,2010-01-13 09:30,13,522.5,523.4,522.5,523.4,2
,2010-01-13 10:00,13,525,525,524.6,524.6,5
,2010-01-13 10:30,13,528.2,528.5,527.5,528.5,24
,2010-01-13 11:00,13,530.1,530.1,530.1,530.1,1
,2010-01-13 11:30,13,529.7,531.1,529.7,531.1,2
,2010-01-13 12:00,13,529.65,529.8,529.65,529.8,11
,2010-01-13 12:30,13,529.35,532.6,529.35,532.6,32
,2010-01-13 13:00,13,531.5,531.5,531.5,531.5,1
,2010-01-13 13:30,13,528.5,530,528.5,529.5,6
,2010-01-14 07:30,14,530,530,528.9,528.9,79
,2010-01-14 08:00,14,528.9,529.95,528.8,529.95,73
,2010-01-14 08:30,14,531.2,531.2,530,530,28
,2010-01-14 09:00,14,528.85,528.85,528.85,528.85,1
,2010-01-14 09:30,14,526.9,526.9,526.9,526.9,1
,2010-01-14 10:00,14,525.45,527.75,525.45,527.75,2
,2010-01-14 10:30,14,527.6,527.6,527,527.1,47
,2010-01-14 11:00,14,528.3,528.3,528.3,528.3,1
,2010-01-14 11:30,14,527.95,527.95,527.95,527.95,1
,2010-01-14 13:30,14,527.75,528.05,527.7,528.05,23
,2010-01-15 06:30,15,525.4,525.4,525.4,525.4,1
,2010-01-15 07:30,15,523.5,524,523.5,524,4
,2010-01-15 08:00,15,523.75,523.75,523.5,523.5,7
,2010-01-15 08:30,15,524.2,524.2,524.2,524.2,21
,2010-01-15 09:00,15,523.95,523.95,523.1,523.45,59
,2010-01-15 09:30,15,523,523.2,523,523.2,43
,2010-01-15 10:00,15,523,523,523,523,15
,2010-01-15 10:30,15,522.5,522.5,522.5,522.5,12
,2010-01-15 11:30,15,521.7,521.7,521,521.4,20
,2010-01-15 12:00,15,521.4,521.4,521.4,521.4,2
,2010-01-15 12:30,15,519.5,519.7,519,519.6,116
,2010-01-15 13:00,15,520.75,520.75,519.45,519.45,64
,2010-01-15 13:30,15,519.1,520.45,519.1,520.05,19
,2010-01-15 14:30,15,521.1,521.1,521.1,521.1,1
,2010-01-19 06:00,19,519.9,519.9,519.9,519.9,1
,2010-01-19 06:30,19,518.7,518.7,516.1,516.1,2
,2010-01-19 07:00,19,515.9,515.9,515.9,515.9,10
,2010-01-19 07:30,19,516.8,516.8,513.3,513.7,114
,2010-01-19 08:00,19,513,513.15,511.8,513.15,196
,2010-01-19 08:30,19,515.8,517.7,515.8,517.7,6
,2010-01-19 09:00,19,517,517.8,516.75,516.75,35
,2010-01-19 09:30,19,516.75,516.85,516.7,516.75,25
,2010-01-19 10:00,19,517,517.4,517,517.4,16
,2010-01-19 10:30,19,517,517,517,517,14
,2010-01-19 11:00,19,518.9,519.5,518.9,519.5,16
,2010-01-19 11:30,19,519.9,519.9,519.9,519.9,1
,2010-01-19 12:30,19,521.6,521.6,521.6,521.6,5
,2010-01-19 13:00,19,521.4,523.65,521.4,523.5,5
,2010-01-19 13:30,19,523.1,523.3,523,523.25,11
,2010-01-20 07:30,20,516,516,515.4,516,168
,2010-01-20 08:00,20,515.5,515.95,515,515.95,24
,2010-01-20 08:30,20,516.2,516.2,516.2,516.2,26
,2010-01-20 09:00,20,514.5,515.15,514.15,514.15,7
,2010-01-20 09:30,20,512.75,512.75,512.7,512.7,29
,2010-01-20 10:00,20,512,512,512,512,1
,2010-01-20 10:30,20,513.9,513.9,513.4,513.4,14
,2010-01-20 11:00,20,512.8,512.8,512.8,512.8,1
,2010-01-20 12:30,20,513.7,514.05,513.7,514.05,9
,2010-01-20 13:00,20,514.9,514.9,514.4,514.4,4
,2010-01-20 13:30,20,515.6,515.6,514.15,514.5,40
,2010-01-21 07:00,21,516.5,516.5,516.5,516.5,57
,2010-01-21 07:30,21,516.5,516.5,516.05,516.05,108
,2010-01-21 08:00,21,515.35,516.6,515.35,516.6,24
,2010-01-21 08:30,21,517.6,517.7,517.55,517.7,8
,2010-01-21 09:00,21,517,517,516.5,516.5,30
,2010-01-21 09:30,21,515.85,515.85,513.5,513.5,2
,2010-01-21 10:00,21,512.1,512.1,508.65,508.65,44
,2010-01-21 10:30,21,510.6,510.6,510.15,510.4,23
,2010-01-21 12:30,21,507.65,507.65,507.65,507.65,6
,2010-01-21 13:00,21,507,507,507,507,2
,2010-01-21 13:30,21,508.5,508.5,507.2,508.2,13
,2010-01-22 07:30,22,506.85,507,506,506,72
,2010-01-22 08:00,22,504.55,506.1,503.9,505.6,139
,2010-01-22 08:30,22,503,503.3,502.6,503.3,47
,2010-01-22 09:00,22,501.1,501.1,501.1,501.1,20
,2010-01-22 10:30,22,504,504,504,504,7
,2010-01-22 12:30,22,502.1,502.1,502.1,502.1,4
,2010-01-22 13:00,22,501.5,501.5,501.5,501.5,1
,2010-01-22 13:30,22,500.8,500.8,500.8,500.8,1
,2010-01-24 20:00,25,501,501,501,501,1
,2010-01-25 07:00,25,501,501.3,501,501.3,36
,2010-01-25 07:30,25,501,501,501,501,258
,2010-01-25 08:00,25,500.6,501.75,500.1,501.75,208
,2010-01-25 08:30,25,501.2,503.75,500.2,503.25,236
,2010-01-25 09:00,25,501.8,503.15,500.9,503.15,29
,2010-01-25 09:30,25,502.95,504,502.15,504,70
,2010-01-25 10:00,25,503.3,503.95,502.3,503.25,49
,2010-01-25 10:30,25,502.75,503.05,501.65,502.9,38
,2010-01-25 11:00,25,501.9,502.75,501.9,502.5,45
,2010-01-25 12:00,25,504.9,505.5,504.9,505.5,20
,2010-01-25 12:30,25,504,504.7,504,504.7,7
,2010-01-25 13:30,25,505,505,504.5,504.5,9
,2010-01-26 07:30,26,501.5,502,495,498.5,144
,2010-01-26 08:00,26,498.3,498.3,496.4,497.3,124
,2010-01-26 08:30,26,496.55,499.5,496.55,497.95,65
,2010-01-26 09:00,26,498.1,500.7,498,500.05,105
,2010-01-26 09:30,26,500.2,500.7,499.3,500.7,20
,2010-01-26 10:00,26,500.65,501.1,499.95,500.9,13
,2010-01-26 10:30,26,500.5,502,500.45,501.65,19
,2010-01-26 11:00,26,501.25,501.25,499.9,500.2,10
,2010-01-26 11:30,26,500.05,501.15,499.9,500.35,10
,2010-01-26 12:00,26,499.9,500.2,499.15,499.15,11
,2010-01-26 12:30,26,499.35,500.8,499.2,500.35,17
,2010-01-26 13:00,26,500.7,500.7,499.45,499.45,15
,2010-01-26 13:30,26,499.2,499.5,499.15,499.5,4
,2010-01-27 07:30,27,499.25,499.25,499,499,16
,2010-01-27 08:00,27,498.2,498.7,496.7,497.35,22
,2010-01-27 08:30,27,497.5,498.5,496.9,497.25,22
,2010-01-27 09:00,27,496.95,497.4,495.4,496,195
,2010-01-27 09:30,27,496.4,496.6,493.3,495,194
,2010-01-27 10:00,27,496.4,498.1,495.7,497.6,104
,2010-01-27 10:30,27,497.6,497.7,496.55,497.1,67
,2010-01-27 11:00,27,497,497.4,495.6,495.6,18
,2010-01-27 11:30,27,495.3,495.45,493.6,493.6,20
,2010-01-27 12:00,27,493.6,493.6,487.1,487.9,159
,2010-01-27 12:30,27,486.8,490,486.8,488.8,56
,2010-01-27 13:00,27,488.8,492,487.8,492,23
,2010-01-27 13:30,27,490.1,491,490,491,89
,2010-01-28 07:30,28,492.5,493.3,492.2,493.3,444
,2010-01-28 08:00,28,492.3,493.5,491.6,491.6,150
,2010-01-28 08:30,28,492.2,492.45,490.8,490.8,99
,2010-01-28 09:00,28,490.1,490.1,488.5,489.4,20
,2010-01-28 09:30,28,490.9,490.9,489.15,489.15,3
,2010-01-28 10:00,28,488.7,489.05,488.7,489.05,3
,2010-01-28 10:30,28,488.65,488.7,487.95,488.55,4
,2010-01-28 11:00,28,488.45,488.45,487.75,487.75,3
,2010-01-28 11:30,28,486.55,486.55,485.8,486.5,3
,2010-01-28 12:00,28,487.7,488.05,487.7,488.05,2
,2010-01-28 12:30,28,488.8,490.45,488.25,490.45,5
,2010-01-28 13:00,28,490.4,490.4,488.8,489.2,3
,2010-01-28 13:30,28,490.5,490.8,489.9,490.6,6
,2010-01-28 14:00,28,490.8,490.8,490.8,490.8,1
,2010-01-29 07:30,29,495.7,495.7,494,494.45,505
,2010-01-29 08:00,29,493.7,494.8,492.4,493.3,86
,2010-01-29 08:30,29,492.9,493.8,492,493.15,199
,2010-01-29 09:00,29,492.85,492.85,490.2,492.35,113
,2010-01-29 09:30,29,493.1,493.8,492.5,492.5,45
,2010-01-29 10:00,29,492.15,492.6,490.95,490.95,32
,2010-01-29 10:30,29,490.7,490.7,489.3,489.3,43
,2010-01-29 11:00,29,487.45,488.5,487,488.1,72
,2010-01-29 11:30,29,487.9,488.5,487.15,488.2,48
,2010-01-29 12:00,29,488.2,489.9,487.6,489,72
,2010-01-29 12:30,29,488.55,488.75,485.9,486.8,126
,2010-01-29 13:00,29,486.8,487.2,483.6,485.05,623
,2010-01-29 13:30,29,485,485.4,484.2,485.2,184
,2010-01-29 14:30,29,483.5,485,483.5,485,51
,2010-02-01 07:30,1,489,489,487.5,487.8,156
,2010-02-01 08:00,1,487.5,488.5,486.95,488.5,62
,2010-02-01 08:30,1,488.9,488.9,486.4,488.2,14
,2010-02-01 09:00,1,488.7,490.95,488.7,490.95,108
,2010-02-01 09:30,1,491.05,491.2,490,490,56
,2010-02-01 10:00,1,489.5,492,489.5,491.65,44
,2010-02-01 10:30,1,490.85,490.85,490.25,490.7,11
,2010-02-01 11:00,1,490.35,490.75,489.9,489.9,5
,2010-02-01 11:30,1,490.3,490.75,489.9,490.75,7
,2010-02-01 12:00,1,490.5,492.8,490.5,492.8,53
,2010-02-01 12:30,1,493.15,493.15,492.8,492.8,13
,2010-02-01 13:00,1,492.45,493.25,491.65,493.25,5
,2010-02-01 13:30,1,493,494.5,493,494.2,14
,2010-02-02 06:00,2,494.5,497.9,494.5,497.9,2
,2010-02-02 06:30,2,498,498,498,498,20
,2010-02-02 07:30,2,496.8,496.8,496.3,496.3,110
,2010-02-02 08:00,2,495.1,498.1,495.1,497.2,93
,2010-02-02 08:30,2,497.8,498.5,497,497.9,104
,2010-02-02 09:00,2,497.2,500.3,497.15,500.3,37
,2010-02-02 09:30,2,500.2,501.25,499.4,500.1,7
,2010-02-02 10:00,2,500.3,501.1,499.8,500.8,82
,2010-02-02 10:30,2,501.75,504.35,501.75,503.75,17
,2010-02-02 11:00,2,503,505.4,503,505,11
,2010-02-02 11:30,2,505.1,506.2,505.1,506.2,5
,2010-02-02 12:00,2,505.7,506.4,505.35,506.4,5
,2010-02-02 12:30,2,507,507.8,506.05,507.6,36
,2010-02-02 13:00,2,508.15,508.15,506.1,507.2,6
,2010-02-02 13:30,2,507.6,508,507.2,507.4,15
,2010-02-03 07:30,3,506.5,506.5,505.45,505.45,33
,2010-02-03 08:00,3,506.3,508.3,506.3,508.1,73
,2010-02-03 08:30,3,507.4,508.6,507.4,508.6,12
,2010-02-03 09:00,3,508.5,508.5,508,508,11
,2010-02-03 09:30,3,507,508.25,505,508.25,59
,2010-02-03 10:00,3,509.3,509.5,509.3,509.5,4
,2010-02-03 10:30,3,504.5,505,504.5,505,4
,2010-02-03 12:30,3,506.7,506.9,506.7,506.9,14
,2010-02-03 13:00,3,503.1,503.1,503.1,503.1,2
,2010-02-03 13:30,3,504.5,504.5,503.1,503.1,2
,2010-02-04 07:00,4,501.5,501.5,501.5,501.5,2
,2010-02-04 07:30,4,500,500,499,499.1,234
,2010-02-04 08:00,4,498.6,498.6,497.8,497.8,621
,2010-02-04 08:30,4,497.6,497.6,495,495,363
,2010-02-04 09:00,4,495,495,491.7,491.7,154
,2010-02-04 10:00,4,488.7,488.7,488,488.4,10
,2010-02-04 10:30,4,485,486,485,485.7,53
,2010-02-04 11:00,4,485.6,485.6,485.6,485.6,5
,2010-02-04 11:30,4,484.5,484.5,484.5,484.5,8
,2010-02-04 12:00,4,485.8,485.8,485.8,485.8,10
,2010-02-04 12:30,4,484,484,484,484,11
,2010-02-04 14:30,4,484.5,484.5,484.5,484.5,1
,2010-02-05 06:30,5,485,485,485,485,1
,2010-02-05 07:00,5,484.2,484.2,484.2,484.2,1
,2010-02-05 07:30,5,483,486.65,482.6,486.6,18
,2010-02-05 08:00,5,486.9,486.9,486.9,486.9,3
,2010-02-05 08:30,5,486.65,486.65,482.8,483,433
,2010-02-05 09:30,5,483.9,484.5,483.9,484.5,4
,2010-02-05 10:00,5,481.3,481.3,480.1,480.1,65
,2010-02-05 10:30,5,467.7,469.4,467.7,469.4,38
,2010-02-05 11:00,5,471,471.85,471,471.85,72
,2010-02-05 12:00,5,471.7,471.8,471.25,471.25,11
,2010-02-05 13:00,5,471.8,473.6,471.45,473.55,88
,2010-02-05 13:30,5,473.5,473.9,473.3,473.7,36
,2010-02-05 14:00,5,475,475,475,475,1
,2010-02-05 14:30,5,477.2,477.2,477.2,477.2,3
,2010-02-08 07:30,8,477,477.5,476,476.3,396
,2010-02-08 08:00,8,475.55,478.2,475.55,478.2,148
,2010-02-08 08:30,8,477.5,477.5,474.7,476.1,15
,2010-02-08 09:00,8,475.8,477.7,475.8,477,8
,2010-02-08 09:30,8,477.2,479.45,477.2,479.4,40
,2010-02-08 10:00,8,479.8,481,478.3,478.3,141
,2010-02-08 10:30,8,478.25,480.6,478.25,479.95,16
,2010-02-08 11:00,8,479.75,480,479,479.9,7
,2010-02-08 11:30,8,479.35,480.45,479.35,479.9,8
,2010-02-08 12:00,8,478.8,479,477.2,477.2,9
,2010-02-08 12:30,8,476.55,477.35,476.55,476.95,12
,2010-02-08 13:00,8,478,478.8,477.55,477.85,18
,2010-02-08 13:30,8,478.4,479.5,478.4,479.25,20
,2010-02-09 06:30,9,482.5,482.5,482.5,482.5,5
,2010-02-09 07:00,9,483.85,483.85,483.85,483.85,15
,2010-02-09 07:30,9,484.5,484.5,484.2,484.2,64
,2010-02-09 08:00,9,483.75,483.75,483,483,6
,2010-02-09 09:00,9,483,485.65,483,485.65,11
,2010-02-09 09:30,9,485.35,485.35,483.1,483.1,8
,2010-02-09 10:00,9,480.3,480.3,480.3,480.3,5
,2010-02-09 10:30,9,487.95,487.95,487.4,487.4,67
,2010-02-09 11:00,9,487.7,487.7,487.7,487.7,4
,2010-02-09 12:30,9,489,489.6,488.9,489.5,59
,2010-02-09 13:00,9,489.6,490,487.7,488.1,95
,2010-02-09 13:30,9,488.5,488.9,487.5,487.75,41
,2010-02-10 08:30,10,487,487.8,487,487.8,2
,2010-02-10 09:00,10,483.1,484.7,483.1,484.7,4
,2010-02-10 09:30,10,483,483,483,483,3
,2010-02-10 10:00,10,483.9,483.9,483.9,483.9,1
,2010-02-10 10:30,10,484.9,486.3,484.9,486.3,13
,2010-02-10 12:00,10,491.6,493.25,491.6,493.25,17
,2010-02-10 13:30,10,491.7,491.7,491.2,491.2,9
,2010-02-11 07:30,11,494.8,495.2,494.8,495.2,3
,2010-02-11 08:30,11,491.35,491.35,491.35,491.35,9
,2010-02-11 09:00,11,491.5,493.3,491.5,493.3,7
,2010-02-11 10:00,11,488,490.4,488,490.4,30
,2010-02-11 10:30,11,493.5,494.1,493.5,494.1,33
,2010-02-11 11:00,11,497,497,497,497,1
,2010-02-11 13:00,11,497,497,497,497,1
,2010-02-11 13:30,11,496.6,496.6,496.6,496.6,3
,2010-02-12 07:30,12,490.35,490.35,490.35,490.35,10
,2010-02-12 08:30,12,487,487,487,487,1
,2010-02-12 09:30,12,486,487.1,486,487.1,3
,2010-02-12 10:00,12,488.7,488.7,488.7,488.7,1
,2010-02-12 10:30,12,488.6,488.6,487.1,487.1,5
,2010-02-12 11:00,12,489.4,489.4,489.4,489.4,5
,2010-02-16 08:00,16,504.2,504.2,504.2,504.2,3
,2010-02-16 08:30,16,503.5,503.5,503.5,503.5,1