,2009-07-10 06:30,10,411,411,411,411,1
,2009-07-14 08:00,14,416.25,416.25,416.25,416.25,1
,2009-07-16 07:30,16,418.9,418.9,418.9,418.9,1
,2009-07-17 08:00,17,428,428.25,428,428.25,2
,2009-07-23 09:00,23,447.5,447.5,447.5,447.5,1
,2009-07-23 10:00,23,449.5,449.5,449.5,449.5,1
,2009-07-30 09:00,30,445,446.65,445,446.65,2
,2009-08-06 08:30,6,480.6,480.6,479.2,479.2,3
,2009-08-06 09:00,6,476.8,477.4,476.8,477.4,13
,2009-08-06 10:00,6,478,478,477.6,477.6,2
,2009-08-06 10:30,6,476.8,476.8,476.8,476.8,1
,2009-08-06 12:00,6,477.4,477.4,477.4,477.4,1
,2009-08-06 12:30,6,480.7,482,480.4,481.2,20
,2009-08-07 11:30,7,475.9,475.9,475.9,475.9,1
,2009-08-07 13:30,7,473.75,473.75,473.75,473.75,11
,2009-08-10 09:30,10,478,478,478,478,9
,2009-08-10 13:30,10,474.2,474.2,474.2,474.2,10
,2009-08-11 08:30,11,472,472,467.9,467.9,45
,2009-08-11 09:00,11,466.95,466.95,466.95,466.95,1
,2009-08-11 09:30,11,466.65,466.65,466.65,466.65,1
,2009-08-11 13:30,11,468.1,468.1,468.1,468.1,9
,2009-08-12 09:00,12,472.3,472.75,472.3,472.75,39
,2009-08-12 09:30,12,472.75,472.75,472.75,472.75,16
,2009-08-12 10:00,12,471.95,471.95,471.95,471.95,4
,2009-08-12 11:00,12,472.9,473.15,472.9,473.15,70
,2009-08-12 11:30,12,472.3,472.3,472.3,472.3,3
,2009-08-12 13:00,12,472,472,470.9,470.9,46
,2009-08-12 13:30,12,471.35,471.35,471.35,471.35,4
,2009-08-12 14:00,12,470.6,470.6,470.6,470.6,2
,2009-08-12 14:30,12,471.5,471.5,471.5,471.5,3
,2009-08-13 07:00,13,480.6,480.6,480.6,480.6,1
,2009-08-13 07:30,13,479.75,479.75,477,478.3,124
,2009-08-13 08:00,13,478,479,475.2,475.5,72
,2009-08-13 08:30,13,475.7,475.8,472.5,472.5,27
,2009-08-13 09:00,13,474,474.9,474,474.9,3
,2009-08-13 09:30,13,476.5,476.5,476.5,476.5,1
,2009-08-13 12:30,13,475,475,475,475,2
,2009-08-13 13:30,13,473.7,473.7,473.7,473.7,6
,2009-08-14 07:30,14,473.7,473.7,472,472,2
,2009-08-14 08:00,14,473.5,473.7,473.5,473.7,2
,2009-08-14 08:30,14,473,473,472.2,472.2,73
,2009-08-14 09:00,14,470,470,465.8,465.8,10
,2009-08-14 09:30,14,466.05,466.05,463.7,463.7,4
,2009-08-14 11:30,14,458.5,458.5,458.5,458.5,2
,2009-08-14 12:00,14,460,460,459.5,459.5,3
,2009-08-14 12:30,14,457.2,457.2,457.2,457.2,1
,2009-08-14 13:00,14,458.3,458.3,458.3,458.3,4
,2009-08-14 13:30,14,457.8,458.1,457.8,458.1,4
,2009-08-17 07:30,17,449,450,449,449.8,27
,2009-08-17 08:00,17,449.5,450.5,449.35,450.1,95
,2009-08-17 08:30,17,448,448,447,447.4,109
,2009-08-17 09:00,17,447.05,447.05,447.05,447.05,1
,2009-08-17 10:00,17,445.2,445.2,445.2,445.2,1
,2009-08-17 10:30,17,447,447,446.3,446.6,44
,2009-08-17 13:00,17,449.4,452.2,449.4,451.65,62
,2009-08-17 13:30,17,451.4,451.4,451,451,18
,2009-08-18 07:30,18,449.7,450,448.3,450,89
,2009-08-18 08:00,18,447.6,449,447.6,448,21
,2009-08-18 08:30,18,449,450.3,449,450.3,36
,2009-08-18 09:00,18,450.2,453.4,450.2,453.4,20
,2009-08-18 09:30,18,454.05,454.3,453.7,453.7,7
,2009-08-18 10:00,18,453,453.5,453,453.5,4
,2009-08-18 10:30,18,455.5,455.5,455.5,455.5,1
,2009-08-18 11:00,18,459,459,459,459,5
,2009-08-18 11:30,18,459,459,459,459,2
,2009-08-18 13:00,18,460.4,462.95,460.4,462.95,2
,2009-08-18 13:30,18,460.1,461,460.1,460.9,11
,2009-08-19 07:00,19,456.6,456.7,455,455,173
,2009-08-19 07:30,19,455,456.6,455,456.6,60
,2009-08-19 08:30,19,455.7,459.3,455.7,459.3,16
,2009-08-19 09:00,19,459.5,460,458.9,459,12
,2009-08-19 09:30,19,465,467.45,464.75,464.75,6
,2009-08-19 10:00,19,465.55,465.55,465.55,465.55,1
,2009-08-19 10:30,19,467.45,469.35,467.45,469.35,40
,2009-08-19 12:00,19,471.2,471.2,471.2,471.2,3
,2009-08-19 12:30,19,469.7,470.7,469.7,470.7,7
,2009-08-19 13:00,19,473,473,472.5,472.5,47
,2009-08-19 13:30,19,472.7,472.7,472.7,472.7,1
,2009-08-20 07:30,20,471.5,471.5,471.5,471.5,2
,2009-08-20 08:00,20,471,471,469.35,469.7,46
,2009-08-20 08:30,20,469.7,471.1,469.7,470.6,24
,2009-08-20 09:00,20,470.5,470.5,469.85,469.85,11
,2009-08-20 09:30,20,469,469.5,469,469.5,10
,2009-08-20 10:00,20,468.5,468.5,468,468,2
,2009-08-20 10:30,20,468.75,468.95,468.6,468.95,19
,2009-08-20 11:00,20,468.3,468.3,465.5,465.5,16
,2009-08-20 11:30,20,466.2,466.2,466.2,466.2,1
,2009-08-20 12:00,20,466.9,466.9,466.9,466.9,3
,2009-08-20 12:30,20,467.6,467.6,466,466.9,15
,2009-08-20 13:00,20,467.25,467.25,467.25,467.25,1
,2009-08-20 13:30,20,466.1,466.4,466.1,466.4,8
,2009-08-21 07:30,21,471,471,471,471,1
,2009-08-21 08:00,21,472.2,472.65,472.2,472.65,13
,2009-08-21 08:30,21,471.6,472.05,471.6,472.05,32
,2009-08-21 09:00,21,472.65,474,472.65,474,10
,2009-08-21 09:30,21,472.65,472.65,471,471,3
,2009-08-21 10:00,21,469.5,469.5,469.5,469.5,4
,2009-08-21 10:30,21,471,471,470.75,470.75,20
,2009-08-21 11:30,21,471.25,471.25,471.25,471.25,4
,2009-08-21 12:30,21,470.3,470.3,470.3,470.3,3
,2009-08-21 13:30,21,469.6,470.7,469.6,470.7,10
,2009-08-24 07:30,24,472,472,472,472,6
,2009-08-24 08:00,24,474.35,474.35,473.8,473.8,9
,2009-08-24 08:30,24,474.2,475,473.2,473.55,69
,2009-08-24 09:00,24,474.25,474.25,473,473.9,5
,2009-08-24 09:30,24,473.1,474,473.1,474,8
,2009-08-24 10:30,24,474.8,474.8,474.5,474.5,18
,2009-08-24 11:00,24,474.5,474.5,474.5,474.5,1
,2009-08-24 11:30,24,476.2,476.2,476.2,476.2,6
,2009-08-24 12:00,24,476.2,476.2,473,473.05,13
,2009-08-24 13:00,24,473.6,475.2,473.6,474.95,50
,2009-08-24 13:30,24,474.7,474.9,474.4,474.5,30
,2009-08-25 07:30,25,475.2,475.2,475.2,475.2,6
,2009-08-25 08:00,25,474.75,474.75,473.6,473.7,55
,2009-08-25 08:30,25,474,474,473.1,473.5,8
,2009-08-25 09:00,25,474.8,474.8,469.8,470.4,25
,2009-08-25 09:30,25,471.2,471.2,471.2,471.2,1
,2009-08-25 10:00,25,472,472,472,472,3
,2009-08-25 10:30,25,472.75,473.1,472.75,473.1,6
,2009-08-25 11:00,25,471.35,471.35,471.35,471.35,5
,2009-08-25 12:00,25,464,464,464,464,5
,2009-08-25 12:30,25,463.5,463.5,460.65,461.8,22
,2009-08-25 13:00,25,461.8,463.5,461.75,463.5,222
,2009-08-25 13:30,25,462.85,462.85,462,462.2,28
,2009-08-26 07:30,26,461.5,461.5,461.5,461.5,36
,2009-08-26 08:00,26,462,462,460.1,460.1,29
,2009-08-26 08:30,26,459,459,457,457.35,57
,2009-08-26 09:00,26,458.3,458.75,458,458,3
,2009-08-26 09:30,26,461,461.5,459,459,6
,2009-08-26 10:30,26,459.3,459.3,459.3,459.3,17
,2009-08-26 12:00,26,459,459.5,459,459.5,5
,2009-08-26 12:30,26,459.25,459.25,459.25,459.25,12
,2009-08-26 13:00,26,461.5,461.5,461.5,461.5,1
,2009-08-26 13:30,26,461.6,461.7,461.2,461.3,67
,2009-08-27 07:30,27,459.05,459.05,459.05,459.05,12
,2009-08-27 08:00,27,459,459,458.5,458.5,20
,2009-08-27 08:30,27,457,457,455.8,456,82
,2009-08-27 09:00,27,454.5,455.5,454.5,455.4,6
,2009-08-27 09:30,27,456,456,455.5,455.5,9
,2009-08-27 10:30,27,455.1,455.1,455.1,455.1,22
,2009-08-27 12:30,27,461.1,461.1,461.1,461.1,1
,2009-08-27 13:00,27,465.3,465.3,465.3,465.3,4
,2009-08-27 13:30,27,463.95,466,463.95,465.8,8
,2009-08-27 14:00,27,465.7,465.7,465.7,465.7,1
,2009-08-28 07:30,28,468,468.5,468,468.3,12
,2009-08-28 08:00,28,469.3,469.3,469.3,469.3,4
,2009-08-28 08:30,28,469.5,469.5,468.5,468.5,40
,2009-08-28 09:00,28,466.5,468.5,466.5,467.8,61
,2009-08-28 09:30,28,467.5,469.5,466.3,469.5,21
,2009-08-28 10:00,28,469,469,469,469,5
,2009-08-28 10:30,28,467.4,467.4,467.4,467.4,13
,2009-08-28 11:00,28,467.5,467.5,467.5,467.5,1
,2009-08-28 12:00,28,467,467,467,467,1
,2009-08-28 12:30,28,467.8,467.8,467.8,467.8,10
,2009-08-28 13:00,28,468.6,468.6,466.2,466.2,143
,2009-08-28 13:30,28,466.2,466.2,466.2,466.2,287
,2009-08-31 08:00,31,457,457,454,455.2,8
,2009-08-31 08:30,31,455.1,455.6,453.5,454.15,123
,2009-08-31 09:00,31,454.8,455.5,452,452,33
,2009-08-31 09:30,31,451.05,452.8,450.5,452.8,4
,2009-08-31 10:30,31,449,449.55,449,449.55,51
,2009-08-31 11:00,31,449.6,450.2,447.4,447.4,31
,2009-08-31 11:30,31,450.2,450.2,450.2,450.2,4
,2009-08-31 12:30,31,451.6,452.5,451.6,451.6,51
,2009-08-31 13:00,31,451.7,453.25,451.2,453.1,59
,2009-08-31 13:30,31,453,453.7,452.75,453.2,47
,2009-09-01 07:30,1,452.1,452.1,452.1,452.1,27
,2009-09-01 08:00,1,451.5,452.2,451.5,452.2,46
,2009-09-01 08:30,1,453.4,457,453.4,457,94
,2009-09-01 09:00,1,456.5,458.8,456.5,457,22
,2009-09-01 10:00,1,453.3,453.3,451,451.4,34
,2009-09-01 10:30,1,445,445,445,445,20
,2009-09-01 12:30,1,446,446,446,446,8
,2009-09-01 13:00,1,443.95,443.95,442.85,443,13
,2009-09-01 13:30,1,443,444.3,442.5,443.5,38
,2009-09-02 07:30,2,440.35,442.5,439.75,442.5,36
,2009-09-02 08:00,2,437.7,440.6,437.45,440.6,63
,2009-09-02 08:30,2,440,442,440,442,57
,2009-09-02 09:00,2,440.35,441,440,441,32
,2009-09-02 09:30,2,439.5,445,438.5,443.5,45
,2009-09-02 10:00,2,443.8,444.7,443,444.7,27
,2009-09-02 10:30,2,443.5,444,441.7,441.7,24
,2009-09-02 12:30,2,441.1,441.1,441.1,441.1,7
,2009-09-02 13:00,2,441.1,442,441.1,442,28
,2009-09-02 13:30,2,441.6,441.6,441.6,441.6,93
,2009-09-03 07:30,3,443,444.7,443,444.7,24
,2009-09-03 08:00,3,443,445.2,443,443,107
,2009-09-03 08:30,3,445.15,445.15,443,443,40
,2009-09-03 09:00,3,443.4,443.4,441,441,6
,2009-09-03 09:30,3,441.4,442.2,441,441,15
,2009-09-03 10:00,3,441.3,441.5,439.45,439.45,15
,2009-09-03 10:30,3,440,440.65,440,440.65,8
,2009-09-03 11:30,3,441.5,441.5,441.5,441.5,1
,2009-09-03 12:30,3,441.25,441.25,441.25,441.25,4
,2009-09-03 13:00,3,439.4,439.4,439.4,439.4,3
,2009-09-03 13:30,3,439.6,440.5,439.6,440.5,5
,2009-09-04 08:00,4,438,438.3,434,437.6,249
,2009-09-04 08:30,4,437,439,437,439,7
,2009-09-04 09:00,4,436.2,438,436.2,438,18
,2009-09-04 09:30,4,438,438.5,436.8,436.8,31
,2009-09-04 10:00,4,436.8,436.8,435,435,39
,2009-09-04 10:30,4,435,437.25,435,436.95,22
,2009-09-04 11:00,4,437.25,440.75,437.25,440,20
,2009-09-04 11:30,4,439.5,439.5,439.5,439.5,3
,2009-09-04 12:00,4,438.8,438.8,438.5,438.5,5
,2009-09-04 12:30,4,439,439,438.75,439,4
,2009-09-04 13:00,4,439,440,438.6,438.6,11
,2009-09-04 13:30,4,440.1,440.1,438,438.7,20
,2009-09-08 07:30,8,448.9,452.3,448.9,451,59
,2009-09-08 08:00,8,451.25,453.7,450.5,450.5,123
,2009-09-08 08:30,8,451.1,451.1,447.5,450.4,120
,2009-09-08 09:00,8,448,452,448,452,78
,2009-09-08 09:30,8,453,455,453,453.8,57
,2009-09-08 10:00,8,454.75,456,454.75,455.5,23
,2009-09-08 11:00,8,453.8,453.8,453.8,453.8,10
,2009-09-08 11:30,8,455.2,456,455,455,38
,2009-09-08 12:30,8,453.5,453.8,452.5,453.5,22
,2009-09-08 13:00,8,452,452.5,450.7,452.5,11
,2009-09-08 13:30,8,452.3,453.5,452.3,453,28
,2009-09-09 07:30,9,456.5,456.5,455.6,455.6,23
,2009-09-09 08:00,9,454.4,455.6,454.4,455.6,18
,2009-09-09 08:30,9,455.85,455.85,454.2,455,8
,2009-09-09 09:00,9,455.5,457.6,455.5,457.3,27
,2009-09-09 09:30,9,457,457,457,457,2
,2009-09-09 10:00,9,458,458.7,457.5,457.5,34
,2009-09-09 10:30,9,457.5,459.5,457.5,458.7,7
,2009-09-09 11:00,9,458.5,458.5,458.5,458.5,5
,2009-09-09 11:30,9,458,458.4,458,458.4,2
,2009-09-09 12:00,9,458.2,458.2,457.9,458,3
,2009-09-09 12:30,9,455.25,455.25,455.25,455.25,1
,2009-09-09 13:00,9,455.5,455.5,452,452,5
,2009-09-10 07:30,10,453.5,455,453.25,455,8
,2009-09-10 08:30,10,451,452.4,450,452.4,86
,2009-09-10 09:00,10,453.5,453.5,453.5,453.5,1
,2009-09-10 09:30,10,454.3,454.3,454.3,454.3,3
,2009-09-10 11:30,10,453,453,453,453,36
,2009-09-10 12:00,10,454.75,454.75,454,454,5
,2009-09-10 12:30,10,454.8,456.3,454.8,456.3,50
,2009-09-10 13:30,10,457.2,457.2,457,457,4
,2009-09-11 07:30,11,457.3,457.3,456,456,11
,2009-09-11 08:00,11,458.6,462.35,458.6,461.65,8
,2009-09-11 08:30,11,462.1,462.1,459.65,460.1,42
,2009-09-11 09:00,11,457,457,457,457,1
,2009-09-11 09:30,11,457.5,457.5,457.5,457.5,1
,2009-09-11 10:00,11,457,457,453.65,453.65,6
,2009-09-11 10:30,11,454,454,451.3,451.3,11
,2009-09-11 11:00,11,449,449,446.1,446.1,20
,2009-09-11 11:30,11,446,446.5,443,443,5
,2009-09-11 12:00,11,445,445.4,445,445.4,4
,2009-09-11 13:00,11,442.95,444.5,442.4,444.5,4
,2009-09-11 13:30,11,443.4,444.5,443.4,444.5,5
,2009-09-14 07:30,14,441,442.5,441,442.5,8
,2009-09-14 08:00,14,441,442,440,442,57
,2009-09-14 08:30,14,444.2,444.2,443.15,443.7,15
,2009-09-14 09:00,14,444.55,444.55,442,443.3,6
,2009-09-14 10:00,14,444.25,444.5,444,444,6
,2009-09-14 10:30,14,443,443.7,443,443.7,2
,2009-09-14 11:00,14,443,443,443,443,3
,2009-09-14 11:30,14,443.3,443.5,443.3,443.5,29
,2009-09-14 12:30,14,443,443.25,443,443.25,4
,2009-09-14 13:00,14,443.35,443.5,443.35,443.5,3
,2009-09-14 13:30,14,444.1,445,444.1,445,2
,2009-09-15 07:30,15,448.8,448.8,448.8,448.8,2
,2009-09-15 08:00,15,447.5,447.5,447.5,447.5,1
,2009-09-15 08:30,15,446.6,446.6,446.6,446.6,1
,2009-09-15 09:00,15,446,446,446,446,2
,2009-09-15 09:30,15,447,448.5,447,448,4
,2009-09-15 10:00,15,446.3,446.5,446,446,11
,2009-09-15 10:30,15,445.5,448,445.5,448,4
,2009-09-15 11:00,15,448,450,448,450,13
,2009-09-15 11:30,15,450.2,450.7,450.2,450.7,8
,2009-09-15 12:00,15,454.2,454.2,454.2,454.2,2
,2009-09-16 09:00,16,457.3,457.3,457.3,457.3,9
,2009-09-16 09:30,16,456.6,459,456.6,459,6