,2009-11-04 08:00,4,521.7,521.7,521.7,521.7,5
,2009-11-04 10:00,4,522.3,522.3,522.3,522.3,10
,2009-11-06 11:30,6,502.7,502.7,502.7,502.7,1
,2009-11-06 13:30,6,504.4,504.4,504.4,504.4,2
,2009-11-06 15:00,6,504.4,504.4,504.4,504.4,1
,2009-11-09 07:30,9,508.4,508.4,508.4,508.4,1
,2009-11-09 09:00,9,512,512,512,512,1
,2009-11-10 08:00,10,516,516,515.95,515.95,2
,2009-11-10 08:30,10,517.4,517.4,517.4,517.4,8
,2009-11-10 13:30,10,513,513.2,513,513.2,4
,2009-11-11 07:30,11,515.6,515.6,515.6,515.6,12
,2009-11-11 08:00,11,518.6,518.6,518.6,518.6,7
,2009-11-11 08:30,11,516.5,518.2,516.5,518,4
,2009-11-11 09:00,11,518,518,518,518,1
,2009-11-11 09:30,11,517.6,517.6,517.6,517.6,1
,2009-11-11 13:00,11,514.5,514.5,514.5,514.5,100
,2009-11-12 07:30,12,510.9,510.9,510.3,510.3,14
,2009-11-12 08:00,12,510.25,510.7,509.4,509.4,21
,2009-11-12 08:30,12,508.5,511,508.5,510.7,48
,2009-11-12 09:00,12,511,511,508,508,11
,2009-11-12 09:30,12,508.05,508.05,506.9,506.9,18
,2009-11-12 12:00,12,502.9,504.2,502.9,504.2,2
,2009-11-12 12:30,12,504.3,504.3,504.3,504.3,2
,2009-11-12 13:30,12,504,504,504,504,1
,2009-11-13 07:30,13,501,501,501,501,15
,2009-11-13 08:00,13,502,502,497.95,498.7,43
,2009-11-13 08:30,13,500.9,500.9,498.5,498.5,70
,2009-11-13 09:00,13,498.2,500.1,498.2,500.1,58
,2009-11-13 09:30,13,500.5,500.5,500.5,500.5,1
,2009-11-13 10:00,13,502.5,503.3,501.5,501.5,27
,2009-11-13 10:30,13,501.8,502.5,501.8,502.3,33
,2009-11-13 11:00,13,503,503,503,503,1
,2009-11-13 13:00,13,501.5,503.5,501.5,502.05,6
,2009-11-13 13:30,13,501.6,501.6,501.6,501.6,4
,2009-11-16 06:00,16,501,501,501,501,12
,2009-11-16 07:30,16,507,507,506.9,507,28
,2009-11-16 08:00,16,507,507,505,506,117
,2009-11-16 08:30,16,506.5,510.1,506.5,510.1,71
,2009-11-16 09:00,16,511.9,512.1,511.9,512.1,38
,2009-11-16 09:30,16,513.4,515,512.3,515,8
,2009-11-16 10:00,16,516.6,516.6,515.25,515.7,22
,2009-11-16 10:30,16,517.5,518.3,517.5,518,64
,2009-11-16 11:00,16,518.2,518.2,514,514,7
,2009-11-16 12:00,16,518.6,518.6,518.6,518.6,1
,2009-11-16 12:30,16,518.6,518.6,518.6,518.6,13
,2009-11-16 13:00,16,520.5,520.5,518.5,518.5,194
,2009-11-16 13:30,16,518.5,518.5,518.3,518.3,8
,2009-11-17 07:30,17,517,517,517,517,22
,2009-11-17 08:00,17,517,517,515.5,515.5,60
,2009-11-17 08:30,17,514.5,518.3,514.5,517.6,76
,2009-11-17 09:00,17,517.3,517.3,517.2,517.2,9
,2009-11-17 10:30,17,517.25,517.25,516.8,516.8,12
,2009-11-17 11:00,17,517.8,519.5,517.8,519.5,3
,2009-11-17 11:30,17,520,520,520,520,1
,2009-11-17 12:30,17,521.2,521.2,521.2,521.2,14
,2009-11-17 13:00,17,520.6,520.75,520.6,520.75,2
,2009-11-17 13:30,17,520.5,520.7,520,520,111
,2009-11-18 03:30,18,522,522,522,522,2
,2009-11-18 07:30,18,524,524,523.2,523.3,4
,2009-11-18 08:00,18,522.5,525,522,523.6,25
,2009-11-18 08:30,18,523.3,524.7,523.3,524,18
,2009-11-18 09:00,18,523.4,523.6,523,523.4,10
,2009-11-18 09:30,18,525.5,525.5,523.6,523.6,7
,2009-11-18 10:00,18,522.4,523,522.4,523,2
,2009-11-18 10:30,18,523.7,523.7,523.7,523.7,15
,2009-11-18 11:30,18,520,520,520,520,2
,2009-11-18 12:00,18,518.25,518.25,518.25,518.25,1
,2009-11-18 13:00,18,519.25,519.65,519.25,519.65,3
,2009-11-18 13:30,18,519.2,519.6,519.2,519.25,8
,2009-11-19 07:00,19,517.5,518.1,517.5,517.6,140
,2009-11-19 07:30,19,517.1,517.1,517,517,17
,2009-11-19 08:00,19,516.75,519.1,516.75,519.1,8
,2009-11-19 08:30,19,517.5,517.5,511,512.1,99
,2009-11-19 09:00,19,513,513.1,511.9,512.5,65
,2009-11-19 09:30,19,509.4,510.65,507.8,507.8,83
,2009-11-19 10:30,19,509.1,511.3,509.1,511.3,21
,2009-11-19 11:00,19,511.5,511.5,511.5,511.5,1
,2009-11-19 12:00,19,510,510,510,510,1
,2009-11-19 12:30,19,510.5,510.5,510.5,510.5,1
,2009-11-19 13:30,19,510.3,511.8,510.3,511.8,8
,2009-11-20 07:30,20,506.8,506.8,506.8,506.8,2
,2009-11-20 08:00,20,505.5,505.5,504.2,504.2,7
,2009-11-20 08:30,20,506,506.6,505.2,505.2,3
,2009-11-20 09:00,20,504.9,505.7,504.9,505.7,29
,2009-11-20 10:30,20,507.6,507.6,507.6,507.6,1
,2009-11-20 11:00,20,509.9,509.9,509.2,509.2,2
,2009-11-20 11:30,20,509,509.2,509,509.2,2
,2009-11-20 13:00,20,508,508,508,508,1
,2009-11-20 13:30,20,508,508,508,508,4
,2009-11-23 07:00,23,515.25,515.25,515.25,515.25,2
,2009-11-23 07:30,23,516,516.7,515.8,515.8,38
,2009-11-23 08:00,23,516.3,520,516.3,519,49
,2009-11-23 08:30,23,519.8,520.75,519.8,520.65,9
,2009-11-23 09:00,23,520.5,521,520.5,521,18
,2009-11-23 10:00,23,520.4,520.4,519.5,519.5,11
,2009-11-23 10:30,23,518.2,518.5,517.75,517.75,7
,2009-11-23 13:00,23,510.8,510.8,510,510,10
,2009-11-23 13:30,23,510,510,509.9,509.9,10
,2009-11-24 07:30,24,509.55,509.55,509.55,509.55,14
,2009-11-24 08:30,24,507.65,507.65,503.5,504,101
,2009-11-24 09:00,24,505.15,505.15,501,502,17
,2009-11-24 10:00,24,501.6,501.6,500.2,500.2,34
,2009-11-24 10:30,24,501,503.3,501,503.3,72
,2009-11-24 11:00,24,503.25,503.25,503.25,503.25,1
,2009-11-24 12:00,24,503,503,503,503,23
,2009-11-24 12:30,24,502.1,502.5,501.8,501.8,10
,2009-11-24 13:00,24,502.05,502.7,500.9,502.4,85
,2009-11-24 13:30,24,502.75,503.45,501.9,503.25,172
,2009-11-25 07:00,25,505,505.8,505,505.8,9
,2009-11-25 07:30,25,506.3,506.3,505.95,506,33
,2009-11-25 08:00,25,505.35,505.35,503.8,504.1,14
,2009-11-25 08:30,25,504.1,505,503.7,505,44
,2009-11-25 09:00,25,505,506.1,503.2,505.1,42
,2009-11-25 09:30,25,503.8,503.8,503.8,503.8,9
,2009-11-25 10:00,25,507,507,507,507,5
,2009-11-25 10:30,25,508.2,510.85,508,510.2,98
,2009-11-25 11:00,25,510.35,511.3,509.5,511.3,34
,2009-11-25 11:30,25,511.6,511.9,511.6,511.9,2
,2009-11-25 12:00,25,511.8,512.3,511.8,512.3,7
,2009-11-25 12:30,25,512.95,514.2,512.95,514.2,27
,2009-11-25 13:00,25,514.9,515.75,514.5,515.75,266
,2009-11-25 13:30,25,515.3,516,515.3,516,43
,2009-11-27 01:30,27,500,500,500,500,4
,2009-11-27 07:30,27,496.5,497.6,494.6,494.6,38
,2009-11-27 08:00,27,491.95,494.35,488.3,492,100
,2009-11-27 08:30,27,492.5,497.3,492.5,496.7,75
,2009-11-27 09:00,27,498.6,500,497.45,500,97
,2009-11-27 09:30,27,500.6,501.6,500.6,501.6,5
,2009-11-27 10:00,27,503.8,503.8,503.4,503.4,5
,2009-11-27 11:00,27,506.4,506.4,506.4,506.4,2
,2009-11-27 11:30,27,507.4,509.5,507.2,508.5,190
,2009-11-30 07:30,30,506,506,506,506,16
,2009-11-30 08:00,30,506,506,503.5,503.5,31
,2009-11-30 08:30,30,502.8,507.8,502.8,507.8,21
,2009-11-30 09:30,30,510,510.05,509.7,509.7,54
,2009-11-30 10:00,30,508,508.25,507.6,508.1,7
,2009-11-30 10:30,30,506.85,507.25,506.25,506.75,15
,2009-11-30 11:30,30,507,507,507,507,3
,2009-11-30 12:00,30,507,507.25,507,507.25,4
,2009-11-30 12:30,30,510.5,513.5,510.3,513.5,19
,2009-11-30 13:00,30,515,515.4,512.5,512.5,35
,2009-11-30 13:30,30,512.1,512.8,512.1,512.8,11
,2009-11-30 14:30,30,512.2,512.2,512.1,512.1,10
,2009-12-01 07:30,1,517,517,516.9,517,15
,2009-12-01 08:00,1,518.3,519.1,518,518,19
,2009-12-01 08:30,1,520,520,518.6,518.6,73
,2009-12-01 09:00,1,517.8,517.8,517.55,517.55,50
,2009-12-01 09:30,1,519.1,519.1,519.1,519.1,1
,2009-12-01 10:00,1,520,520,519.45,519.6,12
,2009-12-01 10:30,1,519.6,519.9,518.85,519.7,55
,2009-12-01 11:00,1,519.95,519.95,519.95,519.95,6
,2009-12-01 12:00,1,520,520,520,520,7
,2009-12-01 12:30,1,521.5,521.5,520.4,520.4,16
,2009-12-01 13:00,1,518.35,518.35,517.3,517.8,294
,2009-12-01 13:30,1,517.85,518.3,517.65,518.3,53
,2009-12-02 07:30,2,516,516,515,515,92
,2009-12-02 08:00,2,515.9,515.9,514.35,514.35,69
,2009-12-02 08:30,2,515.1,516,515.1,516,9
,2009-12-02 09:00,2,515.6,515.9,514.9,514.9,58
,2009-12-02 09:30,2,514.1,514.7,512.2,512.2,11
,2009-12-02 10:00,2,510.6,510.8,508.5,508.5,16
,2009-12-02 11:00,2,509.5,509.5,509.5,509.5,1
,2009-12-02 12:00,2,509.8,509.8,509.8,509.8,3
,2009-12-02 12:30,2,509.7,510.3,509.7,510.3,15
,2009-12-02 13:00,2,507.3,507.3,507.3,507.3,5
,2009-12-02 13:30,2,509.9,509.9,509.05,509.9,8
,2009-12-02 15:00,2,509.8,509.8,509.8,509.8,2
,2009-12-03 07:30,3,511.7,511.7,511.7,511.7,15
,2009-12-03 08:00,3,511.45,512.5,508,508,61
,2009-12-03 08:30,3,511,511,511,511,5
,2009-12-03 09:00,3,508.5,508.5,508,508,65
,2009-12-03 10:30,3,510.5,510.5,510,510,2
,2009-12-03 11:00,3,508,509.6,508,509.6,2
,2009-12-03 11:30,3,509.2,509.2,509.2,509.2,1
,2009-12-03 12:30,3,511.2,511.2,510.5,510.5,3
,2009-12-03 13:00,3,508.7,508.7,508.7,508.7,1
,2009-12-03 13:30,3,508.5,509,508.5,509,2
,2009-12-03 14:30,3,507.4,507.4,507.4,507.4,2
,2009-12-04 07:30,4,508.4,511.4,508.4,511.4,2
,2009-12-04 08:00,4,508.5,514.8,508.5,514.5,51
,2009-12-04 08:30,4,514.5,515,513.9,514,300
,2009-12-04 09:00,4,513.2,513.2,513,513,2
,2009-12-04 10:00,4,506.8,508,506.8,508,8
,2009-12-04 10:30,4,502.8,502.8,502.6,502.6,72
,2009-12-04 11:00,4,505.8,506.1,505.8,506.1,5
,2009-12-04 12:30,4,502.4,502.5,500.7,500.7,26
,2009-12-04 13:00,4,501.5,501.5,501.5,501.5,1
,2009-12-04 13:30,4,504,504,503,503,11
,2009-12-07 07:00,7,499.4,499.4,499.4,499.4,13
,2009-12-07 07:30,7,500,502,500,501.7,50
,2009-12-07 08:00,7,500.9,500.9,498,498,34
,2009-12-07 08:30,7,498.2,501.7,498.2,500,33
,2009-12-07 09:00,7,499.7,499.7,499,499.6,4
,2009-12-07 09:30,7,501.5,501.5,499.8,499.8,45
,2009-12-07 10:00,7,500,500,500,500,1
,2009-12-07 10:30,7,500.5,500.5,500.5,500.5,5
,2009-12-07 11:30,7,501,501,501,501,2
,2009-12-07 12:00,7,503.85,504,503.85,504,15
,2009-12-07 12:30,7,501,501,501,501,4
,2009-12-07 13:00,7,501,501,497.95,497.95,16
,2009-12-07 13:30,7,498.1,498.7,497.9,498,33
,2009-12-07 14:30,7,499,499,498.9,498.9,5
,2009-12-08 07:30,8,493,495.75,493,495.75,50
,2009-12-08 08:00,8,495.5,495.5,495.3,495.3,25
,2009-12-08 08:30,8,494,494,493.6,493.6,82
,2009-12-08 09:00,8,494.1,494.1,493,494,9
,2009-12-08 09:30,8,494,494,493,493.5,13
,2009-12-08 10:00,8,493.5,495.2,493.5,493.5,5
,2009-12-08 10:30,8,494,494.5,494,494,9
,2009-12-08 12:00,8,496,496,495.6,495.6,3
,2009-12-08 12:30,8,494.5,494.5,494,494,49
,2009-12-08 13:00,8,493.8,493.8,491.6,492.3,19
,2009-12-08 13:30,8,492,492.5,492,492.5,14
,2009-12-08 14:00,8,492.1,492.1,492.1,492.1,20
,2009-12-08 14:30,8,492.1,492.1,492.1,492.1,38
,2009-12-09 07:00,9,496.5,497.2,496.5,497.2,46
,2009-12-09 07:30,9,496.1,496.1,495,495,81
,2009-12-09 08:00,9,493.4,493.8,492.5,493.8,41
,2009-12-09 08:30,9,494,494.5,494,494.5,5
,2009-12-09 09:00,9,493.55,493.55,493.55,493.55,4
,2009-12-09 09:30,9,493.5,496,492.5,495.1,25
,2009-12-09 10:00,9,494.6,494.8,494.3,494.3,4
,2009-12-09 11:30,9,481.5,482.2,481.5,482.2,33
,2009-12-09 12:00,9,482.65,482.65,480.4,480.4,2
,2009-12-09 12:30,9,480.1,480.1,478.8,480,8
,2009-12-09 13:00,9,480.6,480.6,480.6,480.6,5
,2009-12-09 13:30,9,480.1,481,480.1,481,20
,2009-12-10 07:00,10,479.5,479.5,479.5,479.5,50
,2009-12-10 07:30,10,482.4,482.8,481.8,482.5,72
,2009-12-10 08:00,10,482.2,483,481.7,482.5,63
,2009-12-10 08:30,10,483.3,483.9,482.7,483.3,259
,2009-12-10 09:00,10,480.6,480.6,479.7,480.5,69
,2009-12-10 09:30,10,483,484.5,483,484.5,8
,2009-12-10 10:00,10,483.5,483.8,483.2,483.5,5
,2009-12-10 10:30,10,482,482,481.25,482,25
,2009-12-10 11:00,10,483,483,479,479.6,19
,2009-12-10 11:30,10,480.4,481,480.2,481,7
,2009-12-10 12:30,10,480.5,480.5,480.3,480.5,69
,2009-12-10 13:00,10,481.25,481.55,481.25,481.55,6
,2009-12-10 13:30,10,482.05,484,482.05,482.2,35
,2009-12-11 07:30,11,485.4,485.4,485.4,485.4,12
,2009-12-11 08:00,11,483.3,483.5,481.35,483.5,96
,2009-12-11 09:00,11,480.8,481.6,480.7,481.3,17
,2009-12-11 10:30,11,479.5,480.5,479.5,480.5,7
,2009-12-11 12:00,11,481.75,482.3,481.75,482.3,5
,2009-12-11 12:30,11,482.3,482.3,481,481,2
,2009-12-11 13:00,11,482,482,482,482,2
,2009-12-11 13:30,11,481.4,481.4,480.75,480.8,7
,2009-12-14 08:00,14,480.9,483.1,480.9,483.1,37
,2009-12-14 08:30,14,482.1,482.1,482.1,482.1,3
,2009-12-14 09:00,14,483.5,483.5,483.5,483.5,3
,2009-12-14 09:30,14,484.5,485.1,484.5,485.1,3
,2009-12-14 10:30,14,484.1,485.2,484.1,485.2,11
,2009-12-14 11:00,14,485,485,485,485,1
,2009-12-14 12:30,14,484.55,484.55,483,483,2
,2009-12-14 13:00,14,483.3,483.8,483.3,483.8,3
,2009-12-14 13:30,14,483.3,484,483.3,483.6,15
,2009-12-15 08:00,15,485.65,485.65,485.65,485.65,3