,2009-08-20 08:30,20,483.3,483.3,483.3,483.3,1
,2009-09-22 11:00,22,471.2,471.2,471.2,471.2,10
,2009-10-07 10:30,7,465.7,465.7,465.7,465.7,1
,2009-10-07 13:30,7,464.6,464.6,464.6,464.6,11
,2009-10-08 07:30,8,468.2,468.2,468.2,468.2,1
,2009-10-08 08:00,8,468.6,468.6,468.6,468.6,1
,2009-10-08 10:00,8,473.7,474,473.7,474,5
,2009-10-08 12:00,8,478,478,478,478,7
,2009-10-12 05:30,12,478,478,478,478,6
,2009-10-12 07:30,12,482.6,482.8,482.6,482.8,7
,2009-10-12 08:00,12,485,485,485,485,5
,2009-10-12 08:30,12,485,485.4,485,485,39
,2009-10-12 09:00,12,485.4,485.4,484.8,484.8,69
,2009-10-12 10:00,12,484.4,485,483,483.1,43
,2009-10-12 10:30,12,482.6,483.5,482.6,483.5,2
,2009-10-12 11:00,12,483.9,484,483.9,484,2
,2009-10-12 11:30,12,484.6,484.8,484.4,484.8,26
,2009-10-12 12:30,12,486,486.1,485.75,486.1,8
,2009-10-12 13:00,12,487.3,487.3,485.2,485.2,50
,2009-10-12 13:30,12,485.1,485.1,484.5,484.9,48
,2009-10-13 07:30,13,489.8,490,488,488,110
,2009-10-13 08:00,13,487.6,488.6,487,487.7,103
,2009-10-13 08:30,13,486,486,483.4,484.4,150
,2009-10-13 09:00,13,484,485.5,483.1,485.25,37
,2009-10-13 09:30,13,485.75,486.9,484.7,485.5,90
,2009-10-13 10:00,13,484.75,484.75,483,483.5,10
,2009-10-13 10:30,13,486.8,486.9,486.8,486.9,4
,2009-10-13 11:00,13,487.5,487.5,486.5,486.5,2
,2009-10-13 11:30,13,485.4,486.8,485.25,486.8,11
,2009-10-13 12:00,13,486.9,487,486.5,487,6
,2009-10-13 12:30,13,487,488.2,486.5,487.5,33
,2009-10-13 13:00,13,486,489,486,489,27
,2009-10-13 13:30,13,489.2,489.2,488.5,488.5,56
,2009-10-14 07:30,14,492.2,492.5,491,492.5,155
,2009-10-14 08:00,14,493,493,492.1,492.1,40
,2009-10-14 08:30,14,492.1,494,492.1,492.2,170
,2009-10-14 09:00,14,494,494,492.2,492.2,154
,2009-10-14 09:30,14,492.7,492.7,492.3,492.5,20
,2009-10-14 10:00,14,491,491.9,489.8,491.7,53
,2009-10-14 10:30,14,492,492.5,492,492.2,27
,2009-10-14 11:00,14,492,492.5,491.3,492.5,43
,2009-10-14 11:30,14,491.5,491.8,491.3,491.3,62
,2009-10-14 12:00,14,492.2,492.2,492.2,492.2,27
,2009-10-14 12:30,14,491.5,491.75,491,491.4,25
,2009-10-14 13:00,14,491.8,492.75,491.8,492.7,147
,2009-10-14 13:30,14,492.1,493.3,492.1,493.2,41
,2009-10-15 07:30,15,492.5,492.5,491.5,491.5,158
,2009-10-15 08:00,15,493.1,493.25,493,493,58
,2009-10-15 08:30,15,494.1,494.1,494,494,11
,2009-10-15 09:00,15,494,494.6,493.5,494.6,96
,2009-10-15 09:30,15,492.8,493.3,491.8,493.3,27
,2009-10-15 10:00,15,496.5,496.6,494.5,494.6,52
,2009-10-15 10:30,15,495.6,499.25,495.6,498.75,88
,2009-10-15 11:00,15,499.5,502,499,502,73
,2009-10-15 11:30,15,503,503,500.5,500.5,2
,2009-10-15 12:30,15,501.5,502,501.2,502,33
,2009-10-15 13:00,15,503.9,505.5,503.2,503.4,41
,2009-10-15 13:30,15,504,504.4,503.9,504,24
,2009-10-16 07:30,16,502.7,503.3,502.7,503.2,55
,2009-10-16 08:00,16,504,505.25,503,503.8,146
,2009-10-16 08:30,16,503,504.3,502.4,503,14
,2009-10-16 09:00,16,503.2,504.65,501.7,504.25,42
,2009-10-16 09:30,16,503,503,502.5,502.5,74
,2009-10-16 10:00,16,504,504,503.5,503.5,14
,2009-10-16 10:30,16,503.5,503.5,503.5,503.5,40
,2009-10-16 11:30,16,503.2,503.2,503.2,503.2,1
,2009-10-16 12:00,16,503.8,506.4,503.7,506,55
,2009-10-16 12:30,16,506.4,508,506.1,507,105
,2009-10-16 13:00,16,506.85,509,505.8,509,41
,2009-10-16 13:30,16,509,509.7,509,509,14
,2009-10-16 14:00,16,509.2,509.3,509.2,509.3,3
,2009-10-16 14:30,16,509.3,509.7,509.3,509.6,11
,2009-10-19 06:30,19,508.8,508.8,508.8,508.8,16
,2009-10-19 07:30,19,510,510,510,510,13
,2009-10-19 08:00,19,510.5,510.5,508.5,508.5,65
,2009-10-19 08:30,19,508.75,509.8,508,508.5,29
,2009-10-19 09:00,19,508,509.5,507.8,509.5,14
,2009-10-19 09:30,19,510.2,511.7,509.5,511.7,30
,2009-10-19 10:00,19,510,510.8,509,510.8,11
,2009-10-19 10:30,19,512.35,513.2,512.35,513.2,25
,2009-10-19 11:00,19,512,512,512,512,4
,2009-10-19 12:00,19,511.3,512.1,511.3,511.8,11
,2009-10-19 12:30,19,512,512.5,512,512.5,13
,2009-10-19 13:00,19,514.8,515.5,514.8,515.5,12
,2009-10-19 13:30,19,515.2,515.2,514.9,514.9,49
,2009-10-20 07:30,20,514.8,516.6,514.8,516.3,76
,2009-10-20 08:00,20,516,516.4,515.7,516.4,56
,2009-10-20 08:30,20,516.2,516.2,514,514.5,102
,2009-10-20 09:00,20,515.2,515.2,510.8,511,26
,2009-10-20 09:30,20,512.6,513,512.5,512.75,6
,2009-10-20 10:00,20,511.8,511.8,511.8,511.8,2
,2009-10-20 10:30,20,510.6,510.6,509,510.2,83
,2009-10-20 11:00,20,509.2,509.2,508.4,508.7,94
,2009-10-20 11:30,20,509,509,509,509,4
,2009-10-20 12:30,20,512,512.5,511.85,512.5,18
,2009-10-20 13:00,20,513.2,513.75,512.55,512.7,62
,2009-10-20 13:30,20,512.9,512.9,511,511,25
,2009-10-21 00:30,21,512.5,512.5,512.5,512.5,1
,2009-10-21 04:00,21,512.5,512.5,512.5,512.5,1
,2009-10-21 04:30,21,513.5,513.5,513.5,513.5,1
,2009-10-21 05:00,21,509.6,509.6,509.6,509.6,1
,2009-10-21 05:30,21,509.6,509.6,509.5,509.5,2
,2009-10-21 06:30,21,508.4,508.4,507,507,6
,2009-10-21 07:30,21,507.9,509.3,507.9,509.1,139
,2009-10-21 08:00,21,509.5,510.2,509.2,510.2,12
,2009-10-21 08:30,21,512,512.5,512,512.5,13
,2009-10-21 09:00,21,512.6,512.6,511.1,512,15
,2009-10-21 09:30,21,515,518.4,515,518.4,27
,2009-10-21 10:00,21,519.1,519.4,519.1,519.4,35
,2009-10-21 10:30,21,519.4,521.3,519.1,521.3,47
,2009-10-21 11:00,21,522.3,522.8,522.3,522.8,42
,2009-10-21 11:30,21,522.8,525.6,522.8,525.6,106
,2009-10-21 13:00,21,525.6,525.6,525.6,525.6,3
,2009-10-21 13:30,21,525.8,525.8,525.8,525.8,1
,2009-10-21 15:00,21,523.35,523.35,523.25,523.25,3
,2009-10-22 02:00,22,526,526,526,526,1
,2009-10-22 02:30,22,526,526,526,526,1
,2009-10-22 03:00,22,526,526,526,526,1
,2009-10-22 03:30,22,526,526,526,526,1
,2009-10-22 04:00,22,526,526,526,526,1
,2009-10-22 04:30,22,526,526,526,526,1
,2009-10-22 05:00,22,526,526,526,526,1
,2009-10-22 05:30,22,526,526,526,526,1
,2009-10-22 06:00,22,526,526,526,526,1
,2009-10-22 06:30,22,526,526,526,526,1
,2009-10-22 07:00,22,525.5,525.5,522.25,522.25,12
,2009-10-22 07:30,22,522.25,522.25,521.5,522,19
,2009-10-22 08:00,22,521.5,524,521.05,524,12
,2009-10-22 08:30,22,522.4,522.4,521,522,5
,2009-10-22 09:00,22,520.5,524,520.5,523.5,137
,2009-10-22 09:30,22,524,524,522.9,522.9,23
,2009-10-22 10:00,22,522.9,522.9,522,522,4
,2009-10-22 10:30,22,521.8,521.8,521.8,521.8,2
,2009-10-22 11:00,22,519.9,520.7,517.2,517.2,135
,2009-10-22 12:00,22,519,519,519,519,1
,2009-10-22 13:30,22,524.2,524.2,522.7,523.5,8
,2009-10-22 14:30,22,523.5,523.5,523.5,523.5,3
,2009-10-23 07:30,23,526.3,526.3,526.3,526.3,1
,2009-10-23 08:00,23,526,526.3,524,525.5,8
,2009-10-23 08:30,23,525.2,525.2,523.2,523.6,4
,2009-10-23 09:00,23,521,521,521,521,1
,2009-10-23 09:30,23,520,520,520,520,1
,2009-10-23 10:00,23,520.3,520.3,519.3,519.3,2
,2009-10-23 10:30,23,519.3,521.7,519.3,521.5,13
,2009-10-23 11:00,23,522.8,522.8,522.8,522.8,1
,2009-10-23 11:30,23,520.95,523,520.95,522.6,4
,2009-10-23 12:00,23,521.5,522,520.7,520.7,26
,2009-10-23 12:30,23,519.3,519.3,519.3,519.3,13
,2009-10-23 13:00,23,518,519,518,519,106
,2009-10-23 13:30,23,519,519,517.75,518,19
,2009-10-23 14:30,23,517.2,517.2,517.2,517.2,1
,2009-10-26 07:30,26,518.7,519.5,518.7,519.5,14
,2009-10-26 08:00,26,520.5,522,520.5,522,54
,2009-10-26 09:00,26,525.2,525.2,523.9,524.5,110
,2009-10-26 09:30,26,524.2,524.2,520.4,520.4,100
,2009-10-26 10:00,26,517.2,517.5,514.4,514.4,97
,2009-10-26 10:30,26,514.3,514.3,509.7,509.7,139
,2009-10-26 11:00,26,509.7,509.7,506.85,506.85,7
,2009-10-26 11:30,26,509.9,509.9,509.9,509.9,1
,2009-10-26 12:00,26,506.85,507,506.85,507,11
,2009-10-26 12:30,26,511,511,510.5,510.5,16
,2009-10-26 13:00,26,510.65,510.65,508.5,508.5,13
,2009-10-26 13:30,26,508.8,508.8,507.8,507.8,2
,2009-10-27 08:00,27,511.1,512.5,508.7,508.7,31
,2009-10-27 08:30,27,510.45,510.45,508.35,508.35,13
,2009-10-27 09:00,27,506,511,506,511,62
,2009-10-27 09:30,27,510,512,510,510.75,9
,2009-10-27 10:00,27,509.8,511,509.1,511,24
,2009-10-27 10:30,27,512,513.1,512,513.1,15
,2009-10-27 12:00,27,508.5,508.5,508.5,508.5,1
,2009-10-27 12:30,27,505.55,505.55,505.55,505.55,1
,2009-10-27 13:00,27,507.5,510,507.5,510,4
,2009-10-27 13:30,27,510.5,510.75,509.5,510.75,29
,2009-10-28 07:30,28,506.7,506.7,506.7,506.7,1
,2009-10-28 08:00,28,506.3,506.5,505.5,505.5,38
,2009-10-28 08:30,28,505.55,505.55,505.55,505.55,12
,2009-10-28 09:00,28,505.75,505.75,504.4,504.4,5
,2009-10-28 09:30,28,500.45,501.35,500.45,501.35,3
,2009-10-28 10:00,28,503.05,503.05,502.7,503,23
,2009-10-28 10:30,28,502.3,502.3,500.7,500.95,55
,2009-10-28 11:00,28,499,500.1,497.5,500.1,59
,2009-10-28 11:30,28,500.1,500.1,498.1,498.5,46
,2009-10-28 12:00,28,498.1,501,498.1,500.4,52
,2009-10-28 12:30,28,499.9,500,498.25,498.5,64
,2009-10-28 13:00,28,498.15,499.3,497.4,498.7,70
,2009-10-28 13:30,28,498.4,498.95,497.55,498,33
,2009-10-29 07:30,29,505,505,503.4,503.4,14
,2009-10-29 08:00,29,504.2,504.2,503.45,504,74
,2009-10-29 08:30,29,503.8,503.8,503.8,503.8,1
,2009-10-29 09:00,29,506.4,507.4,506.4,506.9,4
,2009-10-29 09:30,29,507.2,508,507.2,508,4
,2009-10-29 10:00,29,508.75,509.1,508.75,509,10
,2009-10-29 10:30,29,509.9,509.9,509.5,509.5,9
,2009-10-29 11:00,29,511.85,513.25,511.85,513.25,6
,2009-10-29 11:30,29,513.7,513.8,513.7,513.75,43
,2009-10-29 12:00,29,512,512.5,512,512,14
,2009-10-29 12:30,29,511.9,511.9,511.9,511.9,4
,2009-10-29 13:00,29,512.3,512.5,512.2,512.2,5
,2009-10-29 13:30,29,510.3,512,510.3,512,9
,2009-10-30 07:30,30,507,507,506,506,70
,2009-10-30 08:00,30,505.7,506.5,505.7,506.5,45
,2009-10-30 08:30,30,507,508.8,507,507,44
,2009-10-30 09:00,30,506,506,504,504,9
,2009-10-30 09:30,30,504,505.2,504,505.2,14
,2009-10-30 10:00,30,504,504.2,502,502,6
,2009-10-30 10:30,30,502,502.1,500,500,39
,2009-10-30 11:00,30,501.5,502,500.65,500.65,6
,2009-10-30 11:30,30,500.6,501,497.3,497.3,65
,2009-10-30 12:00,30,498,498,495.3,497,56
,2009-10-30 12:30,30,497.3,497.5,496,497,57
,2009-10-30 13:00,30,497.3,498,495.6,496.1,61
,2009-10-30 13:30,30,496.3,496.5,495.9,496.5,28
,2009-10-30 14:30,30,496.5,496.5,496.5,496.5,1
,2009-11-02 07:30,2,500,500,499.5,499.5,16
,2009-11-02 08:00,2,498.3,499,496.5,496.5,17
,2009-11-02 08:30,2,497.7,498,496.5,498,44
,2009-11-02 09:00,2,501.5,502,501.5,501.5,8
,2009-11-02 10:00,2,499.55,501.3,499.2,501.3,19
,2009-11-02 10:30,2,504.2,504.2,504.2,504.2,1
,2009-11-02 11:00,2,502.1,502.1,502.1,502.1,1
,2009-11-02 12:30,2,496.1,497.3,496.1,497.3,25
,2009-11-02 13:30,2,502.2,503,502.2,503,37
,2009-11-03 07:30,3,497.9,498,497.3,497.5,55
,2009-11-03 08:00,3,498.1,498.1,495.5,497.2,83
,2009-11-03 08:30,3,499.7,499.7,499.7,499.7,1
,2009-11-03 09:00,3,499.7,499.7,499.7,499.7,7
,2009-11-03 09:30,3,498.65,505.2,498.4,503.9,261
,2009-11-03 10:00,3,503.5,503.5,503.5,503.5,1
,2009-11-03 10:30,3,504,505.85,504,505.85,19
,2009-11-03 11:00,3,506.6,507.6,506.6,507.6,6
,2009-11-03 12:00,3,510.8,510.8,510.8,510.8,15
,2009-11-03 12:30,3,510,510,508.6,508.6,16
,2009-11-03 13:00,3,512,512,512,512,1
,2009-11-03 13:30,3,511.7,511.7,510.3,510.3,4
,2009-11-03 14:30,3,510.8,510.8,510.8,510.8,4
,2009-11-04 07:30,4,515.9,516.5,514.5,515,190
,2009-11-04 08:00,4,514.3,515,513.2,514,51
,2009-11-04 08:30,4,513.9,513.9,511.7,513.9,34
,2009-11-04 09:00,4,513.4,513.4,513.4,513.4,1
,2009-11-04 09:30,4,514.4,516.9,514.4,516.9,7
,2009-11-04 10:00,4,514.3,514.3,514.3,514.3,5
,2009-11-04 10:30,4,513.8,513.8,513.8,513.8,13
,2009-11-04 12:30,4,511,512.2,511,512.2,33
,2009-11-04 13:00,4,513,513,513,513,53
,2009-11-04 13:30,4,512.7,514.9,512.7,514.5,23
,2009-11-05 07:00,5,511.7,511.7,511.7,511.7,5
,2009-11-05 07:30,5,513.75,513.75,512,512,6
,2009-11-05 08:00,5,513,513,511,511,20
,2009-11-05 08:30,5,511.75,512.1,511.7,512,6
,2009-11-05 09:00,5,512,512,511,511,5
,2009-11-05 09:30,5,513,513,513,513,5
,2009-11-05 11:00,5,510.1,510.1,509.6,509.6,3
,2009-11-05 12:30,5,510,510.7,510,510.05,9
,2009-11-05 13:00,5,508.3,508.5,508,508.5,66
,2009-11-05 13:30,5,508.8,508.95,508.6,508.95,66
,2009-11-06 08:00,6,499,500.15,499,500.15,11
,2009-11-06 08:30,6,503,503.1,502.85,502.85,33
,2009-11-06 09:00,6,499,499,499,499,2
,2009-11-06 09:30,6,497.1,497.2,495.8,495.8,5
,2009-11-06 10:00,6,494.9,494.9,494.9,494.9,4
,2009-11-06 10:30,6,494.6,494.6,494.6,494.6,82
,2009-11-06 12:00,6,494.6,494.6,494.6,494.6,1
,2009-11-06 12:30,6,493.65,494,493.65,493.75,30
,2009-11-06 13:00,6,495.8,495.8,495.8,495.8,15
,2009-11-06 13:30,6,494.9,495.7,494.9,495.7,4
,2009-11-09 07:30,9,500.6,500.6,500,500,31
,2009-11-09 08:00,9,502.8,502.8,502.8,502.8,1
,2009-11-09 09:00,9,505,505,505,505,48
,2009-11-09 09:30,9,503.6,505.5,503.6,504,21
,2009-11-09 10:00,9,505.75,508,505.75,508,13
,2009-11-09 10:30,9,507.65,507.65,507.65,507.65,11
,2009-11-09 11:30,9,507.5,508.8,507.5,508.8,6
,2009-11-09 12:30,9,508.45,508.45,508.45,508.45,8
,2009-11-09 13:30,9,506.3,506.3,506.3,506.3,3
,2009-11-10 07:30,10,508,508,507.7,507.7,26
,2009-11-10 08:00,10,506.65,506.65,506.4,506.5,41
,2009-11-10 08:30,10,508.4,508.4,508.4,508.4,3
,2009-11-10 09:00,10,508.35,508.35,508.35,508.35,2
,2009-11-10 09:30,10,510.5,510.5,510.5,510.5,1
,2009-11-10 10:30,10,504.7,504.7,504,504,3
,2009-11-10 12:30,10,500.2,500.2,500.2,500.2,21
,2009-11-10 13:30,10,503.7,503.7,503.7,503.7,1
,2009-11-11 07:00,11,507.9,507.9,507.9,507.9,1
,2009-11-11 07:30,11,508.5,508.5,508.5,508.5,1
,2009-11-11 08:00,11,510.3,510.3,510.3,510.3,2
,2009-11-11 08:30,11,509.2,510.2,508.7,510,6
,2009-11-11 09:00,11,509.9,511,509.9,511,2
,2009-11-11 09:30,11,510.5,510.5,510.5,510.5,2
,2009-11-11 10:30,11,507,507,507,507,44
,2009-11-11 13:30,11,505.8,505.8,505.8,505.8,2
,2009-11-12 07:30,12,502.5,502.5,501.5,501.5,16
,2009-11-12 08:00,12,501.5,501.65,501.5,501.65,2
,2009-11-12 08:30,12,500.5,500.5,500.5,500.5,1
,2009-11-12 09:00,12,502.45,502.45,499.8,499.8,6
,2009-11-12 09:30,12,498.1,498.1,496.25,496.25,13
,2009-11-12 10:30,12,496.55,496.55,496.55,496.55,1
,2009-11-12 12:00,12,493.5,493.5,493.5,493.5,2
,2009-11-12 12:30,12,495.6,495.7,495.6,495.7,2
,2009-11-12 13:30,12,494.5,494.7,494.5,494.7,14
,2009-11-13 07:30,13,493.35,494,493.2,494,57
,2009-11-13 08:00,13,494,494.15,491.25,491.25,61
,2009-11-13 08:30,13,491.2,491.2,490.5,490.5,8
,2009-11-13 09:00,13,491.6,491.6,491,491,52
,2009-11-13 10:00,13,494.5,494.5,493.3,493.3,2
,2009-11-13 10:30,13,493.8,493.8,493.8,493.8,1
,2009-11-13 11:00,13,493.5,493.5,493.5,493.5,1
,2009-11-13 11:30,13,495.2,495.4,495,495.4,10
,2009-11-13 12:00,13,494.95,495,494.95,495,2
,2009-11-13 13:00,13,494.6,494.6,493.6,493.7,49
,2009-11-13 13:30,13,493,493,493,493,2
,2009-11-16 08:30,16,499,500.5,499,500.5,5
,2009-11-16 10:30,16,509,509,509,509,1
,2009-11-16 11:00,16,508.5,508.5,508.5,508.5,1