,2009-06-29 09:30,29,255.6,255.6,255.6,255.6,1
,2009-07-14 13:30,14,247.1,247.1,247.1,247.1,1
,2009-07-15 08:00,15,251.6,251.6,251.6,251.6,1
,2009-07-15 09:00,15,250,250,250,250,1
,2009-07-30 15:00,30,263.7,263.7,263.7,263.7,2
,2009-07-30 15:30,30,263,263,263,263,1
,2009-07-31 08:30,31,263,263,262.7,262.7,7
,2009-07-31 10:00,31,263.3,263.3,263.3,263.3,4
,2009-07-31 10:30,31,263.9,263.9,263.5,263.5,6
,2009-08-02 21:30,3,269,269,269,269,1
,2009-08-03 10:30,3,276.5,276.5,276.5,276.5,1
,2009-08-03 12:00,3,278,278,278,278,1
,2009-08-04 09:30,4,280.1,280.1,280.1,280.1,1
,2009-08-04 10:00,4,278.8,278.8,278.8,278.8,1
,2009-08-05 02:00,5,282,282,282,282,1
,2009-08-05 15:30,5,280.5,280.5,280.5,280.5,1
,2009-08-07 11:30,7,278.45,278.45,278.45,278.45,1
,2009-08-12 09:30,12,274.05,274.05,274.05,274.05,1
,2009-08-17 09:30,17,272.9,272.9,272.9,272.9,1
,2009-08-20 09:30,20,276.75,277,276.65,277,10
,2009-08-24 03:00,24,286.9,286.9,286.9,286.9,1
,2009-08-24 08:00,24,285.7,285.7,285.7,285.7,1
,2009-08-24 23:30,25,286.8,286.8,286.8,286.8,3
,2009-08-26 04:00,26,290.75,290.75,290.75,290.75,1
,2009-08-26 07:30,26,286.8,286.8,286.8,286.8,1
,2009-08-26 08:30,26,287,287,287,287,1
,2009-08-26 10:30,26,287,287,287,287,1
,2009-08-26 11:30,26,287,287.8,287,287.8,2
,2009-08-27 07:30,27,286.8,286.8,286.8,286.8,5
,2009-08-27 08:30,27,287.2,287.2,287.2,287.2,1
,2009-08-27 11:30,27,290.15,290.15,284.95,284.95,2
,2009-08-28 00:30,28,289.1,289.1,289.1,289.1,1
,2009-08-28 07:30,28,292,292,292,292,1
,2009-08-28 10:30,28,293.05,293.05,293.05,293.05,1
,2009-08-28 11:00,28,293.6,293.6,293.6,293.6,2
,2009-09-02 10:00,2,289,289,289,289,1
,2009-09-08 01:00,8,296.75,296.75,296.75,296.75,1
,2009-09-08 04:00,8,298.5,298.5,298.5,298.5,2
,2009-09-08 07:30,8,302,302,302,302,1
,2009-09-08 09:30,8,299.5,299.5,299.5,299.5,1
,2009-09-09 03:30,9,295.15,295.15,295.15,295.15,1
,2009-09-09 05:30,9,294.25,294.25,294.25,294.25,1
,2009-09-09 08:00,9,298,298,298,298,5
,2009-09-09 13:00,9,295.5,295.5,295.5,295.5,4
,2009-09-10 08:00,10,294.15,294.15,294.15,294.15,1
,2009-09-11 00:00,11,295.55,295.55,295.55,295.55,1
,2009-09-14 10:30,14,296.05,296.5,296.05,296.5,4
,2009-09-14 12:30,14,296,296,295.05,295.05,2
,2009-09-15 13:00,15,299.2,299.2,299.2,299.2,1
,2009-09-15 13:30,15,298.25,298.25,297,297,2
,2009-09-15 14:00,15,297,297,297,297,1
,2009-09-15 14:30,15,296.85,296.85,296.85,296.85,1
,2009-09-16 10:30,16,300.05,300.05,300,300,6
,2009-09-16 11:00,16,300,300,300,300,4
,2009-09-16 15:00,16,301.5,301.5,301.5,301.5,1
,2009-09-17 09:00,17,304.2,304.2,304.2,304.2,1
,2009-09-21 11:30,21,300.2,300.2,300.2,300.2,1
,2009-09-22 05:30,22,304.95,304.95,304.95,304.95,1
,2009-09-22 11:30,22,303.2,303.2,303.15,303.15,2
,2009-09-23 13:30,23,300,300,300,300,2
,2009-09-23 14:00,23,300,300,300,300,2
,2009-09-24 02:00,24,300,300,300,300,1
,2009-09-24 03:00,24,296.75,296.75,296.75,296.75,1
,2009-09-24 04:00,24,296.8,296.8,296.8,296.8,1
,2009-09-24 11:30,24,299,299,299,299,2
,2009-09-27 20:30,28,294.35,294.35,294.35,294.35,2
,2009-09-28 07:30,28,286.1,290.35,286.1,290.35,3
,2009-09-29 07:00,29,290,290,290,290,1
,2009-09-29 21:00,30,292,292,292,292,1
,2009-09-30 03:30,30,293.75,293.8,293.7,293.7,6
,2009-09-30 09:00,30,294.25,294.5,294.25,294.5,3
,2009-09-30 11:30,30,300,300,300,300,1
,2009-09-30 14:00,30,298,298,298,298,1
,2009-10-02 04:30,2,293,293,293,293,5
,2009-10-02 07:30,2,293,293,293,293,5
,2009-10-02 13:30,2,300.55,300.55,300.55,300.55,1
,2009-10-05 07:30,5,299.45,301.95,299.45,301.95,3
,2009-10-05 10:00,5,300.75,300.75,300.75,300.75,1
,2009-10-05 11:00,5,301.75,301.75,301.75,301.75,1
,2009-10-05 17:30,6,304.15,305,304.15,305,2
,2009-10-05 23:00,6,304.55,304.55,304.55,304.55,1
,2009-10-06 03:30,6,303.1,303.1,303.1,303.1,1
,2009-10-06 07:30,6,304.4,304.4,304.4,304.4,1
,2009-10-06 08:00,6,306.1,306.1,306.1,306.1,3
,2009-10-06 08:30,6,306.5,306.5,306.5,306.5,1
,2009-10-06 09:00,6,306.95,307.75,306.95,307,6
,2009-10-06 09:30,6,309,309,309,309,1
,2009-10-06 10:00,6,312,312.1,312,312.1,3
,2009-10-06 10:30,6,312,312.6,312,312.6,3
,2009-10-06 11:00,6,312,312,312,312,1
,2009-10-06 11:30,6,312,312,312,312,1
,2009-10-07 02:00,7,312.45,312.45,312.45,312.45,1
,2009-10-07 08:00,7,315.1,315.1,315.1,315.1,1
,2009-10-07 08:30,7,316.5,316.5,316.5,316.5,3
,2009-10-07 09:30,7,315.7,315.7,315.7,315.7,2
,2009-10-07 10:30,7,316.55,316.55,316.55,316.55,5
,2009-10-07 11:00,7,315,315,314,314,2
,2009-10-07 11:30,7,315.2,315.2,315.2,315.2,5
,2009-10-07 12:30,7,314.85,315,314.7,314.7,7
,2009-10-07 16:00,7,316.8,316.8,316.8,316.8,1
,2009-10-08 00:00,8,318.05,318.05,318.05,318.05,1
,2009-10-08 02:30,8,320,320,320,320,3
,2009-10-08 08:30,8,318.3,318.3,318.25,318.25,5
,2009-10-08 09:00,8,318.25,318.25,318.25,318.25,1
,2009-10-08 10:00,8,320.4,320.4,320.4,320.4,6
,2009-10-08 10:30,8,320.55,320.55,320.55,320.55,1
,2009-10-08 11:00,8,321.25,321.25,321.25,321.25,1
,2009-10-08 11:30,8,322.9,322.9,322.85,322.85,3
,2009-10-08 12:00,8,323.85,325.4,323.45,325.4,9
,2009-10-08 12:30,8,323.25,324.6,323.25,324.6,6
,2009-10-08 13:00,8,323.5,323.5,323.5,323.5,1
,2009-10-08 13:30,8,323.25,323.25,322.5,322.5,9
,2009-10-12 02:00,12,323.9,323.9,323.9,323.9,3
,2009-10-12 03:30,12,323.8,323.8,323.8,323.8,2
,2009-10-12 04:30,12,324,324,323.8,323.8,3
,2009-10-12 08:00,12,325.85,325.85,325.85,325.85,1
,2009-10-12 09:00,12,328,328,328,328,1
,2009-10-12 10:00,12,330,330,330,330,20
,2009-10-12 10:30,12,330,330.2,330,330.2,3
,2009-10-12 11:30,12,332.2,332.2,331,331,4
,2009-10-12 12:00,12,330.2,330.2,330.2,330.2,1
,2009-10-12 13:00,12,330,330,330,330,1
,2009-10-12 13:30,12,328.2,328.2,328.2,328.2,1
,2009-10-13 02:00,13,333.8,333.8,333.8,333.8,1
,2009-10-13 02:30,13,333.8,333.8,333.8,333.8,1
,2009-10-13 07:00,13,335.5,336,335.5,336,3
,2009-10-13 07:30,13,335.9,335.9,332,332,7
,2009-10-13 09:00,13,330.95,330.95,330.95,330.95,1
,2009-10-13 09:30,13,331,331,331,331,1
,2009-10-13 11:30,13,331.2,331.2,331.2,331.2,1
,2009-10-14 00:00,14,333.95,333.95,333.95,333.95,1
,2009-10-14 03:30,14,332.2,332.2,331,331,3
,2009-10-14 05:30,14,328.45,328.45,328.45,328.45,1
,2009-10-14 06:00,14,328.95,329.75,328.95,329.75,2
,2009-10-14 07:00,14,325,325,325,325,9
,2009-10-14 08:00,14,328.25,329,326,326.2,4
,2009-10-14 08:30,14,329,329,329,329,1
,2009-10-14 09:00,14,328.3,328.35,328.3,328.35,4
,2009-10-14 11:30,14,331,331,331,331,1
,2009-10-14 14:00,14,332,332,332,332,1
,2009-10-15 01:00,15,332.4,332.55,332.4,332.55,4
,2009-10-15 01:30,15,332.5,332.5,332.5,332.5,4
,2009-10-15 03:00,15,327.5,327.5,327.5,327.5,1
,2009-10-15 03:30,15,326.65,326.65,326.65,326.65,3
,2009-10-15 04:00,15,327.1,327.1,327.1,327.1,2
,2009-10-15 04:30,15,327.6,327.6,327.6,327.6,1
,2009-10-15 06:30,15,326.9,326.9,326.4,326.4,2
,2009-10-15 07:00,15,325.15,325.15,325.15,325.15,2
,2009-10-15 08:00,15,327.5,328,327.5,328,3
,2009-10-15 08:30,15,329.8,330.4,329.25,330.2,10
,2009-10-15 10:30,15,330.5,332.6,330.5,332.6,3
,2009-10-15 11:00,15,332.45,332.45,332.45,332.45,1
,2009-10-15 11:30,15,328.8,328.8,328.8,328.8,2
,2009-10-15 12:00,15,328,328,328,328,3
,2009-10-16 00:00,16,327.55,327.55,327.55,327.55,3
,2009-10-16 01:00,16,328.1,328.1,328.1,328.1,3
,2009-10-16 08:00,16,329.2,329.2,329.2,329.2,4
,2009-10-16 09:30,16,329.75,329.75,329.75,329.75,1
,2009-10-16 10:00,16,331.25,331.25,331.25,331.25,1
,2009-10-16 11:00,16,330,330,330,330,1
,2009-10-19 05:00,19,331.95,332,331.95,332,6
,2009-10-19 06:30,19,332.1,332.1,332.1,332.1,1
,2009-10-19 08:00,19,332.45,333.85,332.45,333.85,5
,2009-10-19 08:30,19,333.05,333.05,333.05,333.05,1
,2009-10-19 09:30,19,334.5,334.7,334.5,334.7,2
,2009-10-19 10:30,19,336,336.6,336,336.6,11
,2009-10-19 15:00,19,337.5,337.6,337.5,337.6,6
,2009-10-20 02:30,20,338.2,338.2,338.2,338.2,1
,2009-10-20 04:30,20,338.25,338.25,338.25,338.25,1
,2009-10-20 07:30,20,339.2,341.65,339.2,341.65,29
,2009-10-20 08:00,20,340.8,342.1,340.8,342,8
,2009-10-20 08:30,20,341,341,341,341,1
,2009-10-20 09:00,20,340,340,339,339,4
,2009-10-20 10:00,20,342.4,342.9,341.6,341.6,7
,2009-10-20 10:30,20,339.45,339.45,339.45,339.45,1
,2009-10-20 12:00,20,339.1,339.1,339.1,339.1,1
,2009-10-20 19:00,21,338.9,338.9,338.9,338.9,1
,2009-10-20 21:00,21,337.2,337.2,337.2,337.2,2
,2009-10-21 02:30,21,339.5,339.5,339.5,339.5,2
,2009-10-21 04:30,21,338,338,338,338,2
,2009-10-21 05:00,21,337.5,337.5,337,337,4
,2009-10-21 06:30,21,336.15,336.4,336.15,336.4,4
,2009-10-21 07:00,21,336.3,336.85,336.3,336.85,2
,2009-10-21 07:30,21,337.15,337.5,337.15,337.5,2
,2009-10-21 08:00,21,338.7,338.8,338.7,338.8,7
,2009-10-21 09:00,21,340.3,340.3,340,340,9
,2009-10-21 09:30,21,340,341,340,341,3
,2009-10-21 10:30,21,341.75,341.75,341.6,341.6,2
,2009-10-21 14:30,21,340.35,340.35,340,340,4
,2009-10-21 15:30,21,342.45,342.45,342.45,342.45,1
,2009-10-21 21:30,22,339.75,339.75,339.75,339.75,3
,2009-10-22 03:30,22,338.4,338.4,338.4,338.4,1
,2009-10-22 07:00,22,340,340,340,340,2
,2009-10-22 07:30,22,336.45,336.45,336.45,336.45,1
,2009-10-22 11:30,22,340.7,340.9,340.7,340.9,4
,2009-10-22 13:00,22,340,340,340,340,1
,2009-10-22 20:00,23,339.5,339.5,339.5,339.5,2
,2009-10-22 21:00,23,339.5,339.5,339.5,339.5,1
,2009-10-22 21:30,23,339.5,339.5,339.5,339.5,4
,2009-10-23 02:00,23,339,339.5,339,339.5,17
,2009-10-23 02:30,23,338.4,338.4,338.4,338.4,1
,2009-10-23 03:00,23,338.8,338.8,338.8,338.8,1
,2009-10-23 05:00,23,338.15,338.15,338.15,338.15,1
,2009-10-23 09:00,23,340.5,340.5,340.5,340.5,1
,2009-10-23 09:30,23,340.2,340.2,340.2,340.2,1
,2009-10-23 10:00,23,338.5,338.5,338.5,338.5,1
,2009-10-23 10:30,23,339,339,339,339,1
,2009-10-23 12:00,23,339.8,339.8,337.9,337.9,20
,2009-10-23 16:00,23,338,338,338,338,1
,2009-10-26 05:30,26,338.1,338.1,338.1,338.1,1
,2009-10-26 09:00,26,338.95,340,338.95,339,8
,2009-10-26 10:30,26,337,337,337,337,3
,2009-10-26 11:00,26,336,336,334.6,334.6,4
,2009-10-26 11:30,26,334.8,334.8,334.8,334.8,2
,2009-10-26 12:00,26,334.8,334.8,334.8,334.8,5
,2009-10-26 14:30,26,334,334,334,334,2
,2009-10-26 21:30,27,333.4,333.4,333.4,333.4,1
,2009-10-27 05:00,27,332.7,332.7,332.7,332.7,2
,2009-10-27 07:30,27,331.85,331.9,331.8,331.8,3
,2009-10-27 08:00,27,331.9,331.9,331.9,331.9,1
,2009-10-27 09:00,27,330.9,330.9,330.9,330.9,18
,2009-10-27 10:30,27,329.1,329.1,328.3,328.3,8
,2009-10-27 11:30,27,329.55,329.55,329.55,329.55,2
,2009-10-27 14:30,27,328.8,328.8,328.8,328.8,1
,2009-10-28 04:30,28,326.85,326.85,326.85,326.85,2
,2009-10-28 05:00,28,327.5,327.5,327.5,327.5,1
,2009-10-28 06:00,28,326.85,326.85,325.85,325.85,3
,2009-10-28 07:00,28,326.2,326.2,326.2,326.2,2
,2009-10-28 07:30,28,327.4,327.4,327.4,327.4,1
,2009-10-28 09:30,28,325,325,325,325,1
,2009-10-28 10:00,28,322,323.5,322,323.5,3
,2009-10-28 11:00,28,321.45,321.45,316.65,317.15,4
,2009-10-28 11:30,28,319.5,319.5,319.5,319.5,3
,2009-10-28 12:30,28,319.5,319.5,319.5,319.5,2
,2009-10-29 02:30,29,319.45,319.45,319.45,319.45,1
,2009-10-29 04:00,29,320.9,320.9,320.9,320.9,1
,2009-10-29 06:30,29,321.95,321.95,321.5,321.5,3
,2009-10-29 07:30,29,324,324,324,324,1
,2009-10-29 08:00,29,323.9,324.25,323,323,9
,2009-10-29 08:30,29,325.5,325.5,325.5,325.5,1
,2009-10-29 09:00,29,325.5,326.65,325.5,326,24
,2009-10-29 09:30,29,325,325,325,325,11
,2009-10-29 11:00,29,326.95,328.75,326.95,328.75,6
,2009-10-29 11:30,29,328,330,328,330,6
,2009-10-29 12:00,29,329.8,329.8,328.95,328.95,4
,2009-10-29 12:30,29,329.2,329.55,329.2,329.55,4
,2009-10-29 14:00,29,329.5,329.5,329.5,329.5,2
,2009-10-30 00:30,30,334.05,334.05,334.05,334.05,1
,2009-10-30 06:30,30,329,329,327,327,6
,2009-10-30 07:30,30,326.25,326.25,326.25,326.25,2
,2009-10-30 08:00,30,326.85,326.95,326.85,326.9,5
,2009-10-30 08:30,30,326,326,326,326,2
,2009-10-30 09:00,30,325,325,325,325,2
,2009-10-30 09:30,30,323.75,323.75,323.5,323.5,6
,2009-10-30 11:00,30,324.7,324.7,324.7,324.7,1
,2009-10-30 11:30,30,323.5,325.4,323.5,325.25,30
,2009-11-02 07:00,2,326.5,326.55,325.25,326,12
,2009-11-02 07:30,2,326.25,328,325.95,325.95,5
,2009-11-02 08:00,2,326.6,326.6,325.95,325.95,12
,2009-11-02 08:30,2,327.45,327.45,327.45,327.45,1
,2009-11-02 09:00,2,327.5,327.8,327.5,327.5,6
,2009-11-02 10:30,2,328.8,328.8,328.8,328.8,2
,2009-11-02 11:30,2,327.9,327.95,326.9,327,9
,2009-11-02 12:00,2,327.45,327.45,326.15,326.15,3
,2009-11-02 17:00,3,326.5,328.65,326.5,328.65,10
,2009-11-03 00:30,3,329,329,328.65,328.65,3
,2009-11-03 01:30,3,328,328,328,328,2
,2009-11-03 05:00,3,320.8,320.8,320.8,320.8,1
,2009-11-03 07:30,3,321.65,321.75,320.75,320.75,14
,2009-11-03 09:00,3,321.65,321.65,321.65,321.65,1
,2009-11-03 09:30,3,322.8,325.95,322.8,325.95,5
,2009-11-03 10:00,3,328,328,328,328,2
,2009-11-03 11:30,3,328.4,329.2,328.4,329.2,4
,2009-11-03 12:00,3,329.95,329.95,329.5,329.5,3
,2009-11-03 14:30,3,329.2,329.2,329.2,329.2,1
,2009-11-03 19:00,4,330.3,330.3,330.3,330.3,1
,2009-11-04 01:30,4,330.15,330.15,330.15,330.15,1
,2009-11-04 02:00,4,330.25,331.1,330.25,331.1,2
,2009-11-04 02:30,4,332.75,333.25,332.75,333.2,16
,2009-11-04 04:30,4,336.1,336.1,336.1,336.1,1
,2009-11-04 05:30,4,333.45,333.5,333.45,333.5,52
,2009-11-04 07:00,4,335.4,335.4,335.4,335.4,1
,2009-11-04 07:30,4,334.8,335.8,334.8,335.7,4
,2009-11-04 08:00,4,333,333,333,333,1
,2009-11-04 08:30,4,334,334,333,333,6
,2009-11-04 09:30,4,334,334,333.8,333.8,12
,2009-11-04 10:00,4,333,333,333,333,5
,2009-11-04 10:30,4,332,332,331.2,331.2,6
,2009-11-04 11:00,4,329.2,329.2,329.2,329.2,6
,2009-11-04 12:00,4,330,330,329.4,329.4,3
,2009-11-04 13:30,4,332.15,332.15,332.15,332.15,1
,2009-11-04 14:30,4,331,331,331,331,1
,2009-11-04 16:00,4,332,332,332,332,1
,2009-11-04 17:00,5,333.95,333.95,333.95,333.95,1
,2009-11-04 19:00,5,330.65,330.65,330.65,330.65,1
,2009-11-04 19:30,5,328.75,328.75,328.75,328.75,2
,2009-11-05 07:30,5,332.5,332.5,332.5,332.5,5
,2009-11-05 09:00,5,330.95,330.95,330.95,330.95,1
,2009-11-05 09:30,5,331.05,331.45,331.05,331.4,7
,2009-11-05 10:00,5,332.8,332.8,332.8,332.8,1
,2009-11-05 10:30,5,332.85,333,332.85,333,7
,2009-11-05 11:00,5,333,333,332.45,332.45,4
,2009-11-05 20:00,6,332.95,333.25,332.95,333.25,2
,2009-11-05 21:30,6,333.95,333.95,333.95,333.95,1
,2009-11-06 01:00,6,333.75,333.75,333.75,333.75,1
,2009-11-06 06:30,6,333.8,333.8,333.8,333.8,1
,2009-11-06 07:00,6,334.4,334.4,334.4,334.4,1
,2009-11-06 07:30,6,334.45,334.45,331.2,331.2,12
,2009-11-06 08:30,6,334.5,334.5,334.5,334.5,10
,2009-11-06 09:00,6,334.5,334.5,333.7,333.7,16
,2009-11-06 10:00,6,330,330,330,330,1
,2009-11-06 11:00,6,331,331,331,331,1
,2009-11-06 11:30,6,331.2,331.2,331.2,331.2,3
,2009-11-08 17:30,9,331.1,331.1,331.1,331.1,1
,2009-11-08 21:30,9,333.6,333.6,333.6,333.6,1
,2009-11-09 00:00,9,334,334.3,334,334.3,3
,2009-11-09 00:30,9,335,335,335,335,1
,2009-11-09 01:00,9,335,335,335,335,1
,2009-11-09 01:30,9,335,335,335,335,3
,2009-11-09 02:30,9,334.75,334.75,334.75,334.75,1
,2009-11-09 03:00,9,334,334,334,334,2
,2009-11-09 04:00,9,335.6,335.6,335.6,335.6,1
,2009-11-09 06:00,9,335.35,335.35,335.35,335.35,2
,2009-11-09 08:00,9,335,335,335,335,1
,2009-11-09 10:00,9,333.3,333.3,333,333,10
,2009-11-09 10:30,9,335.5,335.5,335.5,335.5,1
,2009-11-09 11:00,9,336.25,336.25,336.25,336.25,5
,2009-11-09 11:30,9,337.5,337.5,337.25,337.25,9
,2009-11-09 12:00,9,336,336,336,336,2
,2009-11-09 17:00,10,336.85,336.85,336.85,336.85,1
,2009-11-09 17:30,10,336.85,336.85,336.85,336.85,1
,2009-11-09 18:00,10,336,336.85,336,336.85,2
,2009-11-10 05:30,10,335.15,335.15,335.15,335.15,1
,2009-11-10 06:00,10,333.4,333.4,333.35,333.35,2
,2009-11-10 07:30,10,336,336,336,336,5
,2009-11-10 08:30,10,335,335.55,335,335.55,2
,2009-11-10 10:30,10,334.85,334.85,334.65,334.7,12
,2009-11-10 11:00,10,334.8,334.8,334.8,334.8,1
,2009-11-10 11:30,10,335.85,335.85,335.7,335.7,2
,2009-11-11 01:30,11,340,340,340,340,4
,2009-11-11 02:30,11,339.8,340.2,339.8,340.2,2
,2009-11-11 04:00,11,340,340,340,340,1
,2009-11-11 06:30,11,340.2,340.2,340.2,340.2,1
,2009-11-11 07:00,11,340.2,340.2,340.2,340.2,1
,2009-11-11 07:30,11,341.55,341.75,341.55,341.75,2
,2009-11-11 08:00,11,342.2,344.7,342.2,344.7,3
,2009-11-11 08:30,11,347.7,348,346.8,346.8,15
,2009-11-11 09:00,11,346.9,348.15,346.9,348.15,8
,2009-11-11 09:30,11,348.15,348.15,345,345,23
,2009-11-11 10:00,11,348.15,348.15,346.1,346.2,5
,2009-11-11 10:30,11,346.8,346.8,345.2,345.2,6
,2009-11-11 11:30,11,346.8,347.3,346.1,347.3,5
,2009-11-11 12:00,11,346.25,346.25,346.25,346.25,1
,2009-11-11 12:30,11,345.4,345.4,345.4,345.4,1
,2009-11-11 14:00,11,347.15,347.15,347.15,347.15,2
,2009-11-11 17:00,12,347.15,347.15,347.15,347.15,1
,2009-11-11 18:30,12,347.15,350.8,347.15,350.8,9
,2009-11-11 19:30,12,349.95,349.95,349.95,349.95,1
,2009-11-11 20:00,12,352.3,352.35,352.3,352.35,3
,2009-11-11 20:30,12,350.5,350.5,350.5,350.5,1
,2009-11-11 22:00,12,350.5,350.5,350.5,350.5,1
,2009-11-12 00:30,12,352.9,352.9,352.9,352.9,1
,2009-11-12 01:00,12,353.3,353.3,353.3,353.3,1
,2009-11-12 02:00,12,351.5,351.5,351,351,6
,2009-11-12 03:30,12,351,351.35,351,351.35,3
,2009-11-12 06:00,12,356.1,356.1,356.1,356.1,1
,2009-11-12 06:30,12,356.2,356.2,354.5,354.5,23
,2009-11-12 08:00,12,355.55,357.55,355.55,357,66
,2009-11-12 08:30,12,357,357,356,356,75
,2009-11-12 09:00,12,355.5,355.5,355,355,18
,2009-11-12 09:30,12,355.45,355.45,353.5,354,21
,2009-11-12 10:00,12,350.1,350.1,350.05,350.05,4
,2009-11-12 10:30,12,353.25,353.25,353.25,353.25,1
,2009-11-12 11:30,12,352.9,352.95,351.65,352.3,5
,2009-11-12 12:00,12,351.65,355,351.65,355,14
,2009-11-12 13:00,12,352.5,352.5,352.5,352.5,3
,2009-11-12 14:30,12,350.35,350.35,350.25,350.25,7
,2009-11-12 18:00,13,350.2,350.2,349.75,349.75,2
,2009-11-12 21:00,13,350.35,350.35,350.35,350.35,1
,2009-11-13 00:30,13,353.75,353.75,353.75,353.75,2
,2009-11-13 01:00,13,355,355,355,355,1
,2009-11-13 02:30,13,355.2,355.2,355.2,355.2,1
,2009-11-13 03:30,13,356.3,356.8,356.25,356.25,9
,2009-11-13 04:00,13,355.2,355.2,354.8,354.8,4
,2009-11-13 05:30,13,354.9,355.1,354.9,355.1,2
,2009-11-13 06:00,13,356.15,356.15,356.15,356.15,10
,2009-11-13 07:00,13,354,354,353.75,353.75,5
,2009-11-13 07:30,13,354.9,354.9,354.9,354.9,1
,2009-11-13 08:00,13,356.7,356.7,356.7,356.7,1
,2009-11-13 08:30,13,356.7,356.7,356.7,356.7,1
,2009-11-13 09:00,13,355.8,356,355.3,355.3,15
,2009-11-13 09:30,13,354.7,354.7,353.8,353.8,11
,2009-11-13 10:00,13,354.5,355,354.5,354.7,4
,2009-11-13 10:30,13,355.1,356.25,355.1,356.25,5
,2009-11-13 11:00,13,355.1,355.1,355.1,355.1,1
,2009-11-13 11:30,13,358,360.3,358,358.05,33
,2009-11-13 12:00,13,356.9,358.25,356.85,358.25,15
,2009-11-13 12:30,13,359,359,359,359,1
,2009-11-13 13:30,13,359.35,359.35,359.35,359.35,1
,2009-11-15 17:00,16,359.5,359.5,359.5,359.5,1
,2009-11-15 18:00,16,360.85,360.85,360.8,360.8,3
,2009-11-15 18:30,16,360.85,360.85,360.5,360.5,2
,2009-11-15 20:30,16,362.45,362.5,362.45,362.5,7
,2009-11-15 22:00,16,363.3,363.3,363.3,363.3,1
,2009-11-15 22:30,16,363.95,363.95,363.95,363.95,1
,2009-11-16 01:00,16,365,365,365,365,2
,2009-11-16 03:00,16,364.5,364.5,364.5,364.5,2
,2009-11-16 04:00,16,366.2,366.3,366.2,366.3,11
,2009-11-16 04:30,16,366,366.3,365.25,365.25,21
,2009-11-16 06:00,16,365.8,365.8,365.4,365.8,15
,2009-11-16 06:30,16,365.85,365.85,365.85,365.85,8
,2009-11-16 07:00,16,366,366,365.95,366,33
,2009-11-16 07:30,16,366,370.05,365.7,369.5,48
,2009-11-16 08:00,16,369.8,369.8,369.8,369.8,9
,2009-11-16 09:00,16,368.15,373,368.15,373,80
,2009-11-16 09:30,16,374.3,376.35,373.3,376.35,103
,2009-11-16 10:00,16,376.15,376.55,375.75,376.3,57
,2009-11-16 10:30,16,376.2,376.55,375.4,376.55,59
,2009-11-16 11:00,16,377.55,377.55,377.55,377.55,1
,2009-11-16 11:30,16,376.5,377.55,375.95,377.25,13
,2009-11-16 12:00,16,377.05,377.05,377.05,377.05,3
,2009-11-16 13:30,16,378.2,378.8,378.2,378.8,2
,2009-11-16 14:00,16,377.1,377.1,377.1,377.1,2
,2009-11-16 14:30,16,376.5,376.5,376.5,376.5,1
,2009-11-16 15:00,16,375.3,375.3,375.3,375.3,1
,2009-11-16 19:00,17,378.75,379.05,378.4,379.05,5
,2009-11-16 19:30,17,379.05,379.2,378.4,378.4,4
,2009-11-16 21:00,17,376.05,376.05,375.55,375.55,3
,2009-11-17 00:00,17,372,372.2,372,372.2,5
,2009-11-17 00:30,17,372.2,372.2,372.2,372.2,1
,2009-11-17 02:00,17,376,376,376,376,1
,2009-11-17 03:30,17,376,376,376,376,15
,2009-11-17 05:30,17,372.65,372.65,372.65,372.65,1
,2009-11-17 06:00,17,371.65,371.65,371.15,371.15,13
,2009-11-17 06:30,17,371.65,371.75,371.65,371.75,3
,2009-11-17 07:00,17,371.75,373.2,371,373.2,14
,2009-11-17 07:30,17,370.95,370.95,369.25,369.3,14
,2009-11-17 08:00,17,369.7,371.2,369.7,371.2,22
,2009-11-17 08:30,17,369.25,372.8,369.25,372.8,7
,2009-11-17 09:00,17,374.15,374.5,374,374,3
,2009-11-17 09:30,17,373.2,373.2,372.75,372.75,6
,2009-11-17 10:30,17,372.4,372.55,372.4,372.55,2
,2009-11-17 11:30,17,374,374,373.35,373.35,3
,2009-11-17 14:00,17,373.35,373.35,373.35,373.35,3
,2009-11-17 18:30,18,375.15,375.75,375.15,375.75,5
,2009-11-17 19:30,18,375,375,375,375,1
,2009-11-17 21:00,18,374.6,374.6,374.6,374.6,2
,2009-11-17 21:30,18,374.6,374.6,374.2,374.2,2
,2009-11-17 22:30,18,373.6,373.6,373.6,373.6,3
,2009-11-18 01:00,18,375.15,375.15,375.15,375.15,2
,2009-11-18 02:30,18,376.95,377.4,376.95,377.4,10
,2009-11-18 03:00,18,377.4,378,377.3,378,7
,2009-11-18 03:30,18,379.95,379.95,379.95,379.95,5
,2009-11-18 04:00,18,378.55,379.25,378.55,379,6
,2009-11-18 04:30,18,379.55,379.55,379.55,379.55,2
,2009-11-18 05:00,18,379.7,379.7,379.7,379.7,1
,2009-11-18 06:00,18,378.5,378.5,376.8,376.8,5
,2009-11-18 06:30,18,376.75,376.75,375.75,376.1,4
,2009-11-18 07:30,18,376.8,376.85,376.8,376.85,3
,2009-11-18 08:00,18,375.75,376.45,373.35,376.45,15
,2009-11-18 09:00,18,376.6,376.85,376.6,376.6,6
,2009-11-18 09:30,18,378.05,379.3,378.05,378.05,18
,2009-11-18 10:00,18,378.75,379.25,378.3,379,5
,2009-11-18 10:30,18,379,379,379,379,5
,2009-11-18 11:00,18,377,377,377,377,1
,2009-11-18 11:30,18,376.5,377.25,376.3,376.3,8
,2009-11-18 12:00,18,375.5,375.5,372,372,3
,2009-11-18 12:30,18,371.5,371.65,371.5,371.55,3
,2009-11-18 14:00,18,371.75,371.95,371.75,371.95,4
,2009-11-18 20:00,19,372.5,372.5,372.5,372.5,2
,2009-11-18 20:30,19,372.5,372.5,372.5,372.5,1
,2009-11-18 21:30,19,372.5,372.5,371.45,371.45,2
,2009-11-18 22:30,19,371.45,372.55,371.45,371.45,7
,2009-11-18 23:00,19,372.3,372.3,372.3,372.3,1
,2009-11-19 01:30,19,372.05,372.05,371.45,371.45,5
,2009-11-19 02:00,19,371,371,367.2,368.85,14
,2009-11-19 02:30,19,365.4,365.4,365,365,12
,2009-11-19 03:00,19,365.3,365.3,363.8,365.25,21
,2009-11-19 03:30,19,367.1,368.2,365.7,368.2,16
,2009-11-19 04:00,19,366.2,366.2,364,364,26
,2009-11-19 04:30,19,366.6,366.6,366.6,366.6,1
,2009-11-19 06:00,19,368.2,368.2,367.45,367.45,3
,2009-11-19 06:30,19,368.4,368.4,368.4,368.4,1
,2009-11-19 07:00,19,370.5,370.5,370.5,370.5,1
,2009-11-19 07:30,19,371,371.5,371,371,4
,2009-11-19 08:00,19,370.9,372.4,370.9,372.4,11
,2009-11-19 08:30,19,370,370,368.9,368.9,6
,2009-11-19 09:00,19,368.65,368.65,366.7,368.1,28
,2009-11-19 09:30,19,368.25,368.7,366.7,368.3,27
,2009-11-19 10:00,19,369.35,369.35,366.55,368,19
,2009-11-19 10:30,19,368.1,368.1,367.1,367.35,16
,2009-11-19 11:00,19,368.9,370.4,368.9,370.25,13
,2009-11-19 11:30,19,372.4,373.2,370.55,370.55,20
,2009-11-19 12:30,19,370.1,370.1,370,370,15
,2009-11-19 17:30,20,368.85,368.85,368.85,368.85,1
,2009-11-19 20:00,20,368.85,368.85,366.85,366.85,7
,2009-11-19 20:30,20,367.35,368.5,367.35,368.5,3
,2009-11-19 22:30,20,369,369,369,369,1
,2009-11-20 01:30,20,368.4,368.4,368.4,368.4,1
,2009-11-20 02:00,20,366.7,366.7,364.85,366.3,7
,2009-11-20 02:30,20,365.2,365.2,365.2,365.2,1
,2009-11-20 03:00,20,365.3,365.3,364,364,7
,2009-11-20 03:30,20,365,365,364.5,364.5,3
,2009-11-20 04:00,20,362.25,362.25,358.5,359.25,7
,2009-11-20 04:30,20,360.25,360.5,360.2,360.5,21
,2009-11-20 05:00,20,360.5,360.5,360.5,360.5,2
,2009-11-20 05:30,20,359.8,360.2,359.5,359.5,5
,2009-11-20 06:00,20,359.25,359.25,354.6,356.85,58
,2009-11-20 06:30,20,356,356.85,355,356.85,42
,2009-11-20 07:00,20,358.5,359.55,358.1,358.1,6
,2009-11-20 07:30,20,359.8,363,358.1,362.5,29
,2009-11-20 08:00,20,362.25,362.25,361.5,361.5,38
,2009-11-20 08:30,20,361.5,362.6,359.9,362.6,151
,2009-11-20 09:00,20,362.7,364.55,361.8,364.55,51
,2009-11-20 09:30,20,364.55,365.4,363.45,363.45,22
,2009-11-20 10:00,20,364.3,364.3,364.3,364.3,1
,2009-11-20 10:30,20,364.3,365,364.3,365,3
,2009-11-20 11:00,20,366.4,367.3,366.4,367.3,4
,2009-11-20 11:30,20,367.2,367.2,365,365,22
,2009-11-20 13:00,20,366.3,367.05,366,366,8
,2009-11-20 13:30,20,365,366,365,366,4
,2009-11-20 14:00,20,366.5,366.5,366.5,366.5,2
,2009-11-20 14:30,20,366.9,366.9,365,365,5
,2009-11-22 17:00,23,365.7,365.7,365.7,365.7,1
,2009-11-22 17:30,23,368.25,369.1,367,367,8
,2009-11-22 18:00,23,367,368,367,368,10
,2009-11-22 18:30,23,368,368,368,368,2
,2009-11-22 19:00,23,367.95,368.5,367.95,368.5,10
,2009-11-22 20:00,23,369.3,369.95,369.3,369.95,10
,2009-11-22 20:30,23,369.95,369.95,369.95,369.95,2
,2009-11-22 21:00,23,370.35,370.35,370.35,370.35,2
,2009-11-22 21:30,23,370.3,370.3,370.3,370.3,1
,2009-11-22 22:30,23,370.8,370.85,370.8,370.85,6
,2009-11-22 23:00,23,371.8,371.8,371,371,9
,2009-11-23 00:30,23,371,371,371,371,1
,2009-11-23 01:00,23,372.85,372.85,372.85,372.85,4
,2009-11-23 01:30,23,372.35,372.35,372.35,372.35,1
,2009-11-23 02:00,23,372.35,372.35,372.35,372.35,9
,2009-11-23 02:30,23,372.35,372.35,371.95,372,6
,2009-11-23 03:00,23,372.1,372.1,371,371,11
,2009-11-23 03:30,23,371.35,373,371.35,373,6
,2009-11-23 04:00,23,375.9,378.9,375.9,377.65,23
,2009-11-23 04:30,23,377.65,377.65,374.5,374.5,3
,2009-11-23 05:00,23,375.1,375.35,375.1,375.35,4
,2009-11-23 05:30,23,375,375,373,373,8
,2009-11-23 07:00,23,372.95,373.35,371.55,373.35,11
,2009-11-23 07:30,23,372,372.55,371.8,371.8,21
,2009-11-23 08:00,23,373,374.05,373,374.05,15
,2009-11-23 08:30,23,374.05,377.35,372,375.8,84
,2009-11-23 09:00,23,375.75,376.05,374.6,375.2,72
,2009-11-23 09:30,23,375.2,375.75,374.8,375.3,49
,2009-11-23 10:00,23,375.25,375.6,374.85,375.1,47
,2009-11-23 10:30,23,375,375.45,374.45,375,102
,2009-11-23 11:00,23,375.35,375.35,374.75,374.9,61
,2009-11-23 11:30,23,374.8,374.9,374.35,374.45,65
,2009-11-23 12:00,23,374.4,374.4,373.25,373.25,18
,2009-11-23 12:30,23,372.1,372.6,372.1,372.6,56
,2009-11-23 13:00,23,372,372,372,372,3
,2009-11-23 13:30,23,372.1,372.1,372.1,372.1,2
,2009-11-23 14:00,23,372.45,372.95,372.45,372.95,13
,2009-11-23 14:30,23,374.2,374.2,374.2,374.2,1
,2009-11-23 15:00,23,373.35,375.8,373.35,375.8,15
,2009-11-23 16:00,23,373.3,373.3,373.3,373.3,1
,2009-11-23 18:00,24,373.3,373.3,373.3,373.3,1
,2009-11-23 18:30,24,373.3,373.3,372,372,8
,2009-11-23 20:30,24,373.3,373.3,373.3,373.3,1
,2009-11-23 22:30,24,374.45,374.45,374.45,374.45,2
,2009-11-23 23:00,24,374.4,374.4,374.4,374.4,1
,2009-11-23 23:30,24,373,373,373,373,1
,2009-11-24 00:30,24,371.8,371.8,371,371,12
,2009-11-24 01:00,24,370.3,371.65,368,368,34
,2009-11-24 01:30,24,370.1,370.1,370.1,370.1,1
,2009-11-24 03:30,24,373.1,373.1,373.1,373.1,1
,2009-11-24 04:30,24,375,375.7,375,375.7,3
,2009-11-24 05:30,24,375.75,375.75,375.25,375.25,7
,2009-11-24 06:00,24,375.45,375.5,375.45,375.5,3
,2009-11-24 06:30,24,377.7,378,377,377,59
,2009-11-24 07:00,24,377,377,375.5,375.5,19
,2009-11-24 07:30,24,374.15,374.55,372.05,374.55,17
,2009-11-24 08:00,24,374.55,374.55,372.85,373.5,85
,2009-11-24 08:30,24,374,374,373.05,373.5,82
,2009-11-24 09:00,24,374,375,373.5,373.75,31
,2009-11-24 09:30,24,374,375.25,373.3,375.25,39
,2009-11-24 10:00,24,374.65,374.65,372.3,372.3,46
,2009-11-24 10:30,24,372.5,373.15,372.5,373.15,2
,2009-11-24 11:00,24,372.65,372.65,372.65,372.65,4
,2009-11-24 11:30,24,372.05,372.05,369.5,370.8,40
,2009-11-24 12:00,24,370.75,370.9,370.45,370.45,31
,2009-11-24 12:30,24,370.2,371,370.2,370.5,7
,2009-11-24 13:00,24,370.75,371.25,370.75,370.75,7
,2009-11-24 13:30,24,373.3,373.3,373.3,373.3,1
,2009-11-24 14:00,24,372.7,372.7,372.65,372.65,4
,2009-11-24 15:00,24,372,372,372,372,1
,2009-11-24 15:30,24,371.1,371.1,371.1,371.1,1
,2009-11-24 18:00,25,370.9,371,370.6,371,11
,2009-11-24 18:30,25,370.9,370.9,370.9,370.9,1
,2009-11-24 19:00,25,371.95,371.95,371.95,371.95,4
,2009-11-24 20:00,25,372.85,374.95,372.85,374.95,6
,2009-11-24 20:30,25,374.95,374.95,374,374,3
,2009-11-24 21:00,25,374,374,374,374,1
,2009-11-24 21:30,25,374,375,374,375,29
,2009-11-24 22:00,25,375.2,375.35,375,375,5
,2009-11-24 22:30,25,375.65,376,375.5,376,23
,2009-11-24 23:00,25,375.75,376,375.75,376,6
,2009-11-24 23:30,25,375.25,375.25,375.25,375.25,1
,2009-11-25 00:00,25,375.25,375.3,375.25,375.3,3
,2009-11-25 00:30,25,375.45,375.45,375.45,375.45,1
,2009-11-25 01:00,25,376.25,377,376.25,377,9
,2009-11-25 01:30,25,374.75,376.55,373.15,375.5,14
,2009-11-25 02:00,25,375.5,375.55,375.5,375.55,10
,2009-11-25 03:00,25,375.05,376,375.05,376,2
,2009-11-25 03:30,25,376,376.25,376,376.25,15
,2009-11-25 04:00,25,376.25,376.25,376.25,376.25,1
,2009-11-25 04:30,25,375.8,376.6,375.65,375.65,12
,2009-11-25 05:00,25,374.5,375.95,374.5,375.95,3
,2009-11-25 05:30,25,376.5,377.75,376.5,377.25,10
,2009-11-25 06:00,25,377,377,375.75,376,20
,2009-11-25 07:00,25,375.8,377,375.8,377,18
,2009-11-25 07:30,25,377.75,377.75,373.7,374.45,125
,2009-11-25 08:00,25,374.25,376.85,374.25,376,68
,2009-11-25 08:30,25,376.25,376.25,371,373.85,122
,2009-11-25 09:00,25,373.95,374.1,373.1,373.1,30
,2009-11-25 09:30,25,372.8,373.85,372.45,372.7,27
,2009-11-25 10:00,25,372.7,373.25,372.2,372.85,12
,2009-11-25 10:30,25,373.25,374,372.7,373.5,44
,2009-11-25 11:00,25,373.35,374,372.25,373.2,51
,2009-11-25 11:30,25,373.4,373.7,372.25,372.25,57
,2009-11-25 12:00,25,372.2,372.65,371.95,372.5,44
,2009-11-25 12:30,25,372,373,372,372.95,9
,2009-11-25 13:00,25,372.5,372.5,372.25,372.25,7
,2009-11-25 13:30,25,373.65,373.65,372.95,372.95,3
,2009-11-25 14:00,25,373.05,376,373.05,376,48
,2009-11-25 14:30,25,376,377,376,377,29
,2009-11-25 15:00,25,377,377,376.05,376.05,2
,2009-11-25 17:00,27,376.8,377.25,376.7,376.7,45
,2009-11-25 17:30,27,376.7,376.7,376.7,376.7,4
,2009-11-25 18:30,27,376.85,376.85,376.85,376.85,1
,2009-11-25 19:00,27,376.85,377,376.85,377,4
,2009-11-25 19:30,27,375.25,375.25,375.2,375.2,5
,2009-11-25 21:30,27,376,376,376,376,1
,2009-11-25 23:00,27,377.25,377.25,377.25,377.25,1
,2009-11-26 01:00,27,375.1,375.1,373.5,373.5,7
,2009-11-26 01:30,27,373,374,373,374,2
,2009-11-26 02:00,27,373,374.8,372.8,374.8,3
,2009-11-26 02:30,27,374.9,374.95,374.4,374.4,18
,2009-11-26 03:00,27,373,373,370.5,371.7,18
,2009-11-26 03:30,27,373,373,372.55,372.55,2
,2009-11-26 04:00,27,371.85,371.85,371,371,2
,2009-11-26 04:30,27,371.1,371.1,371.1,371.1,1
,2009-11-26 05:00,27,372,372.5,372,372.5,4
,2009-11-26 05:30,27,372.25,372.25,372.25,372.25,4
,2009-11-26 06:00,27,372,372.65,372,372.65,17
,2009-11-26 06:30,27,372,372,372,372,20
,2009-11-26 07:00,27,372,372.65,372,372,8
,2009-11-26 07:30,27,371.5,372,371.05,371.05,10
,2009-11-26 08:00,27,371.05,371.05,368.55,369,82
,2009-11-26 08:30,27,369.25,371.75,369,370.8,21
,2009-11-26 09:00,27,368.15,369,368.1,368.8,15
,2009-11-26 09:30,27,368.8,369.45,368.8,369.45,8
,2009-11-26 10:00,27,369.45,370,369.45,369.95,14
,2009-11-26 10:30,27,370,370,369.5,369.5,5
,2009-11-26 11:00,27,369,372.5,369,369.95,23
,2009-11-26 11:30,27,370.35,373,370.35,373,4
,2009-11-26 12:00,27,373,373,373,373,1
,2009-11-26 17:00,27,371.65,371.65,371.65,371.65,1
,2009-11-26 17:30,27,369.65,369.65,369.65,369.65,1
,2009-11-26 18:30,27,369.5,374.05,369.5,369.5,5
,2009-11-26 19:00,27,369.85,369.85,369.85,369.85,1
,2009-11-26 20:30,27,369.55,369.85,369.55,369.85,2
,2009-11-26 21:00,27,369.85,370.9,368,370.9,23
,2009-11-26 22:00,27,368.1,368.1,368.1,368.1,1
,2009-11-26 22:30,27,367.2,367.2,367,367,4
,2009-11-26 23:30,27,368,368,367,367,7
,2009-11-27 00:00,27,367,367,366,366,9
,2009-11-27 00:30,27,365,365,360.95,361,52
,2009-11-27 01:00,27,361.95,362,358.05,360.45,50
,2009-11-27 01:30,27,360.95,364.45,354.7,361,202
,2009-11-27 02:00,27,356.55,359.35,354.9,356.25,62
,2009-11-27 02:30,27,357.1,358.95,357.1,357.45,108
,2009-11-27 03:00,27,356.2,366,356.2,364.75,93
,2009-11-27 03:30,27,362.75,362.75,360.3,360.3,15
,2009-11-27 04:00,27,361,363,361,362,18
,2009-11-27 04:30,27,361,362,360.1,362,20
,2009-11-27 05:00,27,361.5,361.5,361.5,361.5,2
,2009-11-27 05:30,27,361.5,366,361.5,366,43
,2009-11-27 06:00,27,366,367.2,362.15,362.15,39
,2009-11-27 06:30,27,362.65,365.2,362.65,365.2,19
,2009-11-27 07:00,27,364,364,362.25,362.5,16
,2009-11-27 07:30,27,362.5,364,360.5,360.5,43
,2009-11-27 08:00,27,360.3,363,352,362,236
,2009-11-27 08:30,27,363,365.8,362.3,364.9,173
,2009-11-27 09:00,27,364.95,366.8,364,366.7,87
,2009-11-27 09:30,27,366.5,366.75,365.5,366.6,87
,2009-11-27 10:00,27,366.65,370.85,366.65,368.2,134
,2009-11-27 10:30,27,368,370.5,367.05,368,225
,2009-11-27 11:00,27,368.5,368.5,364.1,366.5,25
,2009-11-27 11:30,27,365.25,368.05,365.25,366.65,16
,2009-11-27 12:00,27,366,366.8,364.15,364.15,12
,2009-11-29 17:00,30,368,374.35,365.45,366.9,28
,2009-11-29 17:30,30,368.4,368.4,368.4,368.4,1
,2009-11-29 18:00,30,367.05,367.05,367.05,367.05,1
,2009-11-29 18:30,30,367.45,367.45,367.45,367.45,2
,2009-11-29 19:00,30,369.05,369.75,369.05,369.75,8
,2009-11-29 19:30,30,369.75,369.75,369.75,369.75,5
,2009-11-29 23:00,30,369.45,369.45,369.45,369.45,1
,2009-11-29 23:30,30,367,367.5,367,367.5,6
,2009-11-30 00:30,30,368.7,368.7,368.7,368.7,1
,2009-11-30 01:00,30,367,367,367,367,1
,2009-11-30 01:30,30,367,369,367,369,32
,2009-11-30 02:00,30,369,369.1,366.15,366.15,55
,2009-11-30 03:30,30,366.7,366.7,363.1,363.1,33
,2009-11-30 04:00,30,363.1,364,361,364,40
,2009-11-30 04:30,30,364,364,364,364,10
,2009-11-30 05:00,30,363.55,363.55,362.6,362.6,35
,2009-11-30 05:30,30,362.6,362.6,360.7,360.7,8
,2009-11-30 06:00,30,360.5,361.35,360.25,360.9,34
,2009-11-30 06:30,30,360.75,361,360,361,47
,2009-11-30 07:00,30,361.75,362.95,361.75,362.95,29
,2009-11-30 07:30,30,362.25,363.95,359.1,363,73
,2009-11-30 08:00,30,362.95,363.75,362,362,85
,2009-11-30 08:30,30,362,364.5,361.5,364.5,63
,2009-11-30 09:00,30,364.5,369.9,364.5,367.5,104
,2009-11-30 09:30,30,366.8,368.05,365.2,367.2,71
,2009-11-30 10:00,30,367.2,367.2,366.95,367.1,25
,2009-11-30 10:30,30,365.6,367,365,366.95,29
,2009-11-30 11:00,30,366.5,367.6,366.5,367.25,8
,2009-11-30 11:30,30,367.3,367.75,365,366.1,165
,2009-11-30 12:00,30,366.15,367.2,363.65,366.05,71
,2009-11-30 12:30,30,367.35,368.5,366.5,368.25,25
,2009-11-30 13:00,30,368.05,368.05,368.05,368.05,2
,2009-11-30 13:30,30,367.2,368,365,368,13
,2009-11-30 14:00,30,366.5,368.4,366.5,368.4,9
,2009-11-30 14:30,30,367.55,368,367.55,368,5
,2009-11-30 15:00,30,368.4,368.4,368.4,368.4,1
,2009-11-30 15:30,30,368.45,368.45,367.7,367.7,3
,2009-11-30 17:00,1,368.15,368.15,366.65,366.65,2
,2009-11-30 18:30,1,368.5,369,368.5,369,4
,2009-11-30 19:00,1,369,369,369,369,15
,2009-11-30 19:30,1,369.2,369.2,369,369,10
,2009-11-30 20:30,1,370,370.3,370,370.3,6
,2009-11-30 21:30,1,370.3,370.3,370.3,370.3,1
,2009-11-30 23:00,1,368.9,368.9,368.9,368.9,10
,2009-11-30 23:30,1,368.9,368.9,368.9,368.9,4
,2009-12-01 00:00,1,368.5,368.5,368.5,368.5,1
,2009-12-01 01:00,1,369.65,371,369.65,371,3
,2009-12-01 01:30,1,371,372,368.8,371.55,30
,2009-12-01 02:00,1,371.95,374.4,371.95,373.25,72
,2009-12-01 02:30,1,374.35,374.45,374.35,374.45,39
,2009-12-01 03:00,1,374.7,382,374.7,381,191
,2009-12-01 03:30,1,382.5,384,382,383.5,79
,2009-12-01 04:00,1,383,383.25,380.85,383.25,29
,2009-12-01 04:30,1,382.1,382.1,379.8,381.1,52
,2009-12-01 05:00,1,381.1,382.25,381,382,30
,2009-12-01 05:30,1,382,382,381,382,10
,2009-12-01 06:00,1,382,382,381,382,19
,2009-12-01 06:30,1,382.2,382.2,380.2,380.6,117
,2009-12-01 07:00,1,380.5,381.5,380.5,380.75,10
,2009-12-01 07:30,1,380.4,383.5,379,380.05,98
,2009-12-01 08:00,1,381.15,382.9,381.15,382.9,41
,2009-12-01 08:30,1,382.8,383.2,382,382.8,118
,2009-12-01 09:00,1,382.8,383.5,382.75,383.5,111
,2009-12-01 09:30,1,383.5,384.65,383.35,384.3,91
,2009-12-01 10:00,1,384.45,388.6,384.45,386.4,183
,2009-12-01 10:30,1,386.4,387,383.75,384,156
,2009-12-01 11:00,1,384,385.1,383.05,384.75,70
,2009-12-01 11:30,1,384.75,384.75,383.75,383.8,56
,2009-12-01 12:00,1,384.5,385,383.8,384.4,82
,2009-12-01 12:30,1,384.4,384.9,384.4,384.9,5
,2009-12-01 13:00,1,384.25,384.25,382.5,382.5,16
,2009-12-01 13:30,1,384,384.1,384,384.1,6
,2009-12-01 14:30,1,384,384,381.5,383.6,23
,2009-12-01 15:30,1,384.3,384.3,384.2,384.2,7
,2009-12-01 17:00,2,384.2,384.2,384.1,384.1,7
,2009-12-01 17:30,2,384.1,384.1,384.1,384.1,1
,2009-12-01 18:00,2,384.1,385.75,384.1,385.75,8
,2009-12-01 18:30,2,385.75,385.75,385.45,385.45,5
,2009-12-01 19:00,2,385.2,385.5,385,385,7
,2009-12-01 19:30,2,384.8,386.3,384.8,386.3,5
,2009-12-01 20:00,2,386.3,387.05,385.8,387.05,23
,2009-12-01 20:30,2,387.3,388.75,387.2,387.2,26
,2009-12-01 21:00,2,387.8,389,387.8,389,17
,2009-12-01 21:30,2,388.25,388.25,388,388.25,15
,2009-12-01 22:00,2,388,388,388,388,6
,2009-12-01 23:00,2,389.2,389.3,389.15,389.3,7
,2009-12-01 23:30,2,389.2,389.6,389.2,389.6,5
,2009-12-02 00:00,2,389,389,389,389,7
,2009-12-02 00:30,2,389,389.6,389,389.25,6
,2009-12-02 01:00,2,389,389,388.6,388.6,19
,2009-12-02 01:30,2,388.7,388.8,387.1,387.1,35
,2009-12-02 02:00,2,387.5,389.25,386.5,389.25,25
,2009-12-02 02:30,2,389.25,392,389.25,390,47
,2009-12-02 03:00,2,389.8,390.5,389.8,390.5,3
,2009-12-02 03:30,2,390,390.95,388.75,390.95,7
,2009-12-02 04:00,2,391,391,389.2,389.2,15
,2009-12-02 04:30,2,389.2,389.95,386.65,386.65,18
,2009-12-02 05:00,2,388.5,388.75,387,387,13
,2009-12-02 05:30,2,387.05,388.5,387.05,388.5,5
,2009-12-02 06:00,2,388.5,390,388.5,389.05,17
,2009-12-02 06:30,2,389.05,391.55,387.5,390.1,91
,2009-12-02 07:00,2,391,391,390,390,28
,2009-12-02 07:30,2,389,390.1,386.95,388,57
,2009-12-02 08:00,2,388.05,388.05,387.1,387.5,54
,2009-12-02 08:30,2,387.95,390.5,387.95,390.5,44
,2009-12-02 09:00,2,390.05,391.2,389.5,391.2,37
,2009-12-02 09:30,2,390.45,393.8,390.45,392.55,152
,2009-12-02 10:00,2,392.55,392.65,389.6,390,177
,2009-12-02 10:30,2,390.3,393.45,390,391.3,100
,2009-12-02 11:00,2,391.8,391.8,389,389.65,25
,2009-12-02 11:30,2,390.4,390.85,389,390.8,23
,2009-12-02 12:00,2,390.65,392,390.3,390.3,31
,2009-12-02 12:30,2,390.9,392,390.9,391,8
,2009-12-02 13:00,2,391.25,391.25,390.55,391.1,6
,2009-12-02 13:30,2,390,390.4,389,390.4,6
,2009-12-02 14:30,2,391.7,391.7,391.7,391.7,2
,2009-12-02 15:00,2,390.95,390.95,389.5,389.5,4
,2009-12-02 15:30,2,390.5,390.5,390.5,390.5,1
,2009-12-02 17:00,3,391.3,393.25,391.3,393.25,6
,2009-12-02 17:30,3,393.25,393.25,390.35,391.4,8
,2009-12-02 18:00,3,391.9,392,391.9,392,7
,2009-12-02 18:30,3,390.75,391.95,390.75,391.95,4
,2009-12-02 19:00,3,393,393,393,393,2
,2009-12-02 19:30,3,393.1,393.3,392.1,393.2,7
,2009-12-02 20:00,3,393,393,390.45,390.45,11
,2009-12-02 21:00,3,392.55,392.55,392.55,392.55,1
,2009-12-02 21:30,3,392.55,392.55,392.55,392.55,1
,2009-12-02 23:00,3,392.55,392.75,392.55,392.75,2
,2009-12-03 00:00,3,392,392,390.65,390.65,10
,2009-12-03 00:30,3,392,392,390.9,392,3
,2009-12-03 01:00,3,392,392.75,391.4,392.75,8
,2009-12-03 01:30,3,393,393.25,393,393.25,11
,2009-12-03 02:00,3,392.05,392.05,392,392,3
,2009-12-03 02:30,3,392,393,392,393,33
,2009-12-03 03:00,3,392.1,392.1,392.1,392.1,5
,2009-12-03 03:30,3,392.3,392.3,391,391,10
,2009-12-03 04:00,3,392,392,392,392,6
,2009-12-03 04:30,3,391.25,391.25,389.65,389.65,26
,2009-12-03 05:00,3,389.95,390,389.95,390,3
,2009-12-03 05:30,3,390.45,390.45,388.25,388.25,12
,2009-12-03 06:30,3,389.3,389.35,385,389.3,41
,2009-12-03 07:00,3,389,389,388.9,389,9
,2009-12-03 07:30,3,389.5,389.5,386,386,64
,2009-12-03 08:00,3,387,389,387,387.6,35
,2009-12-03 08:30,3,387.5,388,387.5,388,12
,2009-12-03 09:00,3,386.6,387.25,385.55,387.25,33
,2009-12-03 09:30,3,387.25,389,386.9,388.7,49
,2009-12-03 10:00,3,389,391.8,389,391.8,73
,2009-12-03 10:30,3,391.75,392.95,390.2,392,60
,2009-12-03 11:00,3,390.9,392,389.6,390.7,56
,2009-12-03 11:30,3,390.2,390.3,386.5,387.05,14
,2009-12-03 12:00,3,388.05,389.45,387.15,389.45,44
,2009-12-03 12:30,3,388.85,389,387.55,387.75,10
,2009-12-03 13:00,3,387.45,387.45,387.45,387.45,1
,2009-12-03 13:30,3,387.95,387.95,387.15,387.95,4
,2009-12-03 14:30,3,387.1,387.1,386.5,386.5,6
,2009-12-03 15:00,3,385,385,383,383,14
,2009-12-03 15:30,3,384.5,384.5,383.85,383.85,2
,2009-12-03 17:00,4,383.5,383.5,383,383,5
,2009-12-03 18:00,4,383,383.15,382.65,382.65,5
,2009-12-03 18:30,4,383.15,383.15,379.6,381.15,43
,2009-12-03 19:00,4,383.85,383.85,383.85,383.85,1
,2009-12-03 19:30,4,383.85,385,383.85,385,4
,2009-12-03 20:00,4,382.85,382.85,382.8,382.8,2
,2009-12-03 21:30,4,383.15,383.15,383.15,383.15,2
,2009-12-03 23:00,4,384.45,384.45,384.45,384.45,1
,2009-12-04 00:30,4,384.5,385,384.5,385,2
,2009-12-04 01:00,4,385,386,384.15,384.15,6
,2009-12-04 02:00,4,386.5,386.5,384.5,384.5,10
,2009-12-04 02:30,4,384.5,384.5,382.95,383.95,18
,2009-12-04 03:00,4,383.5,384,381.75,383.65,14
,2009-12-04 03:30,4,383.5,384,383,383,7
,2009-12-04 04:30,4,382.9,382.9,382.9,382.9,2
,2009-12-04 05:00,4,382,382,382,382,2
,2009-12-04 05:30,4,382,382,382,382,1
,2009-12-04 06:00,4,382,382,382,382,5
,2009-12-04 06:30,4,382.05,382.05,382.05,382.05,1
,2009-12-04 07:00,4,381.95,382.8,381.95,382,16
,2009-12-04 07:30,4,382,385.7,377.6,378.4,197
,2009-12-04 08:00,4,378.6,384.5,378.4,384,178
,2009-12-04 08:30,4,384,384,382.25,382.25,41
,2009-12-04 09:00,4,382.4,382.8,382,382.8,61
,2009-12-04 09:30,4,382.8,382.8,375.6,377,144
,2009-12-04 10:00,4,376.55,382.8,376.25,379.5,169
,2009-12-04 10:30,4,379.85,380.25,370.1,373.45,242
,2009-12-04 11:00,4,373.95,378.8,373.95,378.8,133
,2009-12-04 11:30,4,378.5,380,375.2,380,89
,2009-12-04 12:00,4,380.5,381,378.5,378.5,38
,2009-12-04 12:30,4,377.3,377.3,372,372,33
,2009-12-04 13:00,4,372,378.05,372,376.55,46
,2009-12-04 13:30,4,377.25,379.45,375.65,375.65,36
,2009-12-04 14:00,4,375.95,376,375.05,376,14
,2009-12-04 14:30,4,374.7,376,374.7,376,2
,2009-12-04 15:00,4,376,376,376,376,1
,2009-12-04 15:30,4,376,376,376,376,7
,2009-12-06 17:00,7,379,379.05,379,379.05,3
,2009-12-06 17:30,7,379.05,379.05,377,377,3
,2009-12-06 18:00,7,374.5,374.5,372.15,372.15,7
,2009-12-06 18:30,7,372.5,372.55,372.5,372.55,34
,2009-12-06 19:00,7,372.5,372.5,372.5,372.5,1
,2009-12-06 19:30,7,372.5,372.5,372.5,372.5,6
,2009-12-06 20:00,7,373,373.5,373,373.5,2
,2009-12-06 20:30,7,373.5,373.5,370.25,370.25,10
,2009-12-06 21:00,7,371.6,371.6,371.6,371.6,3
,2009-12-06 21:30,7,371.35,371.35,371.35,371.35,1
,2009-12-06 22:00,7,371.35,371.35,371.35,371.35,1
,2009-12-06 22:30,7,372,372,372,372,1
,2009-12-06 23:30,7,370.2,372,370.15,372,5
,2009-12-07 00:00,7,370.2,372,370.1,372,15
,2009-12-07 00:30,7,372,372,372,372,2
,2009-12-07 01:00,7,372,372,372,372,1
,2009-12-07 01:30,7,371.2,371.2,371.2,371.2,1
,2009-12-07 02:00,7,371.5,371.5,366.1,367.5,121
,2009-12-07 02:30,7,367.5,367.65,367.15,367.15,22
,2009-12-07 03:00,7,367.9,368.5,367.85,368.5,33
,2009-12-07 03:30,7,367.6,368.5,367.3,367.4,23
,2009-12-07 04:00,7,368.25,368.5,368,368,12
,2009-12-07 04:30,7,368.5,368.5,367.3,368,16
,2009-12-07 05:00,7,368,368,366.1,366.4,64
,2009-12-07 05:30,7,367.45,367.95,366.85,366.9,18
,2009-12-07 06:00,7,366.7,367.75,366.4,367.75,11
,2009-12-07 06:30,7,367.75,368,367.75,368,20
,2009-12-07 07:00,7,368,368.9,368,368.9,33
,2009-12-07 07:30,7,368.9,371.45,367,368,72
,2009-12-07 08:00,7,368.05,368.8,366.05,367.05,41
,2009-12-07 08:30,7,368,370.6,367.65,370.6,51
,2009-12-07 09:00,7,369.25,370.4,367.9,370.05,51
,2009-12-07 09:30,7,370.15,371,369.95,369.95,59
,2009-12-07 10:00,7,369.05,369.05,369,369,7
,2009-12-07 10:30,7,369,369.5,368.95,369.5,8
,2009-12-07 11:00,7,370.1,370.6,370.1,370.1,14
,2009-12-07 11:30,7,370.45,376,370.4,376,112
,2009-12-07 12:00,7,376,377.9,375.55,376.6,81
,2009-12-07 12:30,7,377.15,377.9,375.8,375.8,37
,2009-12-07 13:00,7,375.8,376.4,375.8,375.85,8
,2009-12-07 13:30,7,375.8,375.8,374.05,374.95,17
,2009-12-07 14:00,7,374.85,375.1,374.5,374.5,5
,2009-12-07 14:30,7,375.15,375.25,374,375.05,13
,2009-12-07 15:00,7,374.5,374.5,374,374,4
,2009-12-07 15:30,7,374.85,374.85,374.8,374.8,3
,2009-12-07 16:00,7,375.95,375.95,375.95,375.95,1
,2009-12-07 17:00,8,373.55,373.55,373.55,373.55,2
,2009-12-07 17:30,8,374.85,374.9,374.85,374.9,3
,2009-12-07 18:00,8,374.9,378.4,374.9,378.4,5
,2009-12-07 18:30,8,378,379.2,375.35,378,13
,2009-12-07 19:00,8,376.55,378.5,376.5,378.5,7
,2009-12-07 22:30,8,379.1,379.5,379.1,379.5,7
,2009-12-07 23:30,8,378,380,378,379.45,8
,2009-12-08 00:00,8,378.5,378.5,378.5,378.5,1
,2009-12-08 00:30,8,380.1,380.1,380.1,380.1,3
,2009-12-08 01:00,8,378.75,378.75,378.75,378.75,1
,2009-12-08 01:30,8,378.75,378.8,377.9,377.9,20
,2009-12-08 02:00,8,377.2,378,377.2,378,9
,2009-12-08 02:30,8,378.3,379,378.3,379,39
,2009-12-08 03:00,8,378.85,380,378.85,379.75,32
,2009-12-08 03:30,8,380.2,381,378.15,378.15,37
,2009-12-08 04:00,8,379.45,380,379.45,379.95,13
,2009-12-08 04:30,8,378.5,378.5,378.5,378.5,2
,2009-12-08 05:00,8,378.5,378.5,377.9,377.95,7
,2009-12-08 05:30,8,377.95,377.95,377.5,377.5,10
,2009-12-08 06:00,8,377.5,377.5,375,376,73
,2009-12-08 06:30,8,377.1,377.1,374,375,64
,2009-12-08 07:00,8,375.9,377.2,374,375.25,69
,2009-12-08 07:30,8,374.4,376.4,374.35,376.4,22
,2009-12-08 08:00,8,377,377,376,376.95,17
,2009-12-08 08:30,8,375.45,375.45,374.75,375,25
,2009-12-08 09:00,8,374.95,376.5,374.95,376.5,12
,2009-12-08 09:30,8,376.5,376.95,374.75,376,28
,2009-12-08 10:00,8,375.7,378.45,375,377.25,140
,2009-12-08 10:30,8,377,377.8,377,377,34
,2009-12-08 11:00,8,377.5,377.9,377.45,377.45,11
,2009-12-08 11:30,8,377.45,377.5,373.85,375.95,56
,2009-12-08 12:00,8,376,376.15,374,374,16
,2009-12-08 12:30,8,374.4,375.65,374,374,31
,2009-12-08 13:00,8,373.85,373.85,368.2,368.2,48
,2009-12-08 13:30,8,369,369.2,367.3,367.3,48
,2009-12-08 14:00,8,367.1,369.3,366.5,369.3,55
,2009-12-08 14:30,8,369.15,369.15,367.9,368.25,69
,2009-12-08 15:00,8,368.25,369,368.25,369,4
,2009-12-08 15:30,8,369,370,369,370,3
,2009-12-08 16:00,8,370.6,371.9,370.6,371.9,4
,2009-12-08 17:00,9,370,374,370,374,15
,2009-12-08 17:30,9,371.1,371.1,371.05,371.05,3
,2009-12-08 18:00,9,374.1,374.15,374.1,374.15,5
,2009-12-08 18:30,9,374.1,374.15,370.3,370.3,7
,2009-12-08 19:00,9,366.5,366.5,366.5,366.5,1
,2009-12-08 19:30,9,370.05,370.05,369.95,369.95,5
,2009-12-08 20:30,9,370.95,370.95,370,370,2
,2009-12-08 21:00,9,371.95,371.95,371.95,371.95,1
,2009-12-08 22:00,9,370.7,370.7,370.65,370.65,2
,2009-12-09 00:00,9,369.9,369.9,369.9,369.9,1
,2009-12-09 01:00,9,368,368,368,368,2
,2009-12-09 01:30,9,368.95,368.95,368,368,26
,2009-12-09 02:00,9,368.7,371.25,367.45,371.25,12
,2009-12-09 03:00,9,371,371.5,371,371.5,51
,2009-12-09 03:30,9,371.05,371.1,371,371.1,54
,2009-12-09 04:00,9,372.2,374.15,372.2,372.3,7
,2009-12-09 04:30,9,374.6,375.8,374.6,375.8,11
,2009-12-09 05:00,9,374.75,374.75,371.8,371.8,8
,2009-12-09 05:30,9,372.1,372.1,372,372,8
,2009-12-09 06:30,9,371.5,371.5,370,370,24
,2009-12-09 07:00,9,371.6,371.6,369.75,369.75,7
,2009-12-09 07:30,9,369.65,371.4,367,369.15,83
,2009-12-09 08:00,9,369.25,369.25,360.75,366.25,289
,2009-12-09 08:30,9,367,369.5,365.7,369,56
,2009-12-09 09:00,9,368.95,369,367.4,368,41
,2009-12-09 09:30,9,367.6,371,367.5,370.9,55
,2009-12-09 10:00,9,370.15,370.75,370,370,101
,2009-12-09 10:30,9,370,370.75,369.25,369.6,58
,2009-12-09 11:00,9,369.25,369.25,365.8,368,79
,2009-12-09 11:30,9,367.8,367.8,364.2,364.2,28
,2009-12-09 12:00,9,364.05,364.05,361.35,362.5,62
,2009-12-09 12:30,9,362.75,362.95,361.55,361.55,6
,2009-12-09 13:00,9,362.4,365.75,362.4,365.75,21
,2009-12-09 13:30,9,364.75,365.75,364.75,365.75,23
,2009-12-09 14:30,9,366,366,365.45,366,19
,2009-12-09 15:00,9,366,366,366,366,1
,2009-12-09 18:00,10,365.55,365.55,363.55,364.5,3
,2009-12-09 18:30,10,366,367.8,366,367.8,2
,2009-12-09 19:00,10,367.9,369,367.9,369,6
,2009-12-09 19:30,10,365.7,367.9,365.7,367.9,2
,2009-12-09 23:30,10,365.1,365.1,365.1,365.1,1
,2009-12-10 00:00,10,364.05,367.8,364,367.8,4
,2009-12-10 01:00,10,367,367,367,367,2
,2009-12-10 01:30,10,365,365,364.35,364.35,2
,2009-12-10 03:00,10,365.95,366.5,365.95,366.5,16
,2009-12-10 03:30,10,365.05,365.05,365,365,2
,2009-12-10 04:00,10,365,365.8,365,365.8,12
,2009-12-10 04:30,10,365,365.5,363.5,365.5,38
,2009-12-10 05:00,10,365.65,365.7,365.5,365.5,8
,2009-12-10 05:30,10,365.75,366,365.75,366,5
,2009-12-10 06:00,10,366,366,366,366,1
,2009-12-10 06:30,10,366,366,365.75,365.75,2
,2009-12-10 07:00,10,365.55,366.5,365.2,366.5,27
,2009-12-10 07:30,10,364.7,366.2,364.7,366,55
,2009-12-10 08:00,10,366,368,366,368,69
,2009-12-10 08:30,10,368.35,369,368.1,368.1,26
,2009-12-10 09:00,10,367.5,367.5,365.6,366.85,15
,2009-12-10 09:30,10,367.2,367.2,364.85,364.85,41
,2009-12-10 10:00,10,365,365,363.35,364.1,17
,2009-12-10 10:30,10,364.7,364.85,364.1,364.1,12
,2009-12-10 11:00,10,364.4,365.15,364.4,365.15,4
,2009-12-10 11:30,10,364.95,365.9,364.5,365.1,70
,2009-12-10 12:00,10,365.95,366.15,362.25,363,35
,2009-12-10 12:30,10,364.65,365.55,364.65,365.05,8
,2009-12-10 13:00,10,365.6,365.65,365.6,365.65,4
,2009-12-10 14:00,10,366.5,366.65,365.5,366,8
,2009-12-10 14:30,10,366,366.8,366,366.8,6
,2009-12-10 15:30,10,366.6,366.6,366.6,366.6,8
,2009-12-10 17:00,11,367.3,367.3,367.3,367.3,1
,2009-12-10 17:30,11,367.3,367.3,366.8,366.8,5
,2009-12-10 18:00,11,367,368,367,367.35,28
,2009-12-10 18:30,11,367.45,367.45,365.05,366.2,16
,2009-12-10 19:30,11,365.9,365.9,364.5,365.35,9
,2009-12-10 20:00,11,365.2,365.2,365,365,2
,2009-12-10 20:30,11,364.85,364.85,364.85,364.85,2
,2009-12-10 21:00,11,364.9,364.9,364.9,364.9,2
,2009-12-10 21:30,11,366.8,367.1,366.8,367.1,7
,2009-12-10 23:30,11,366.65,366.65,366.65,366.65,1
,2009-12-11 00:00,11,366.9,366.9,366.9,366.9,1
,2009-12-11 00:30,11,366.9,367.5,366.9,367.5,10
,2009-12-11 02:00,11,368,368,366,367,56
,2009-12-11 02:30,11,366.5,367.75,366.5,367,143
,2009-12-11 03:00,11,367,367,366.95,366.95,42
,2009-12-11 03:30,11,368.2,369.1,368.2,369.1,36
,2009-12-11 04:00,11,368.6,368.6,367.1,368.55,60
,2009-12-11 04:30,11,369.45,370.5,369,369,78
,2009-12-11 05:00,11,370.5,370.5,370.5,370.5,3
,2009-12-11 05:30,11,370.5,370.5,369.75,369.75,6
,2009-12-11 06:00,11,369.5,369.5,368.5,368.5,13
,2009-12-11 06:30,11,369.25,369.6,369,369.05,19
,2009-12-11 07:00,11,370,370.2,369,369,21
,2009-12-11 07:30,11,368.7,369,368,368,47
,2009-12-11 08:00,11,367,369.25,366.25,368.75,150
,2009-12-11 08:30,11,368.05,368.45,365.05,368.45,47
,2009-12-11 09:00,11,368,368,365.5,367.5,28
,2009-12-11 09:30,11,367.6,368.7,365.05,367.25,70
,2009-12-11 10:00,11,366.3,366.3,361.1,362.5,131
,2009-12-11 10:30,11,364,364,361,362,103
,2009-12-11 11:00,11,361.85,363,361.55,362,31
,2009-12-11 11:30,11,362,363.85,362,362,46
,2009-12-11 12:00,11,362.05,365.5,362,365.5,18
,2009-12-11 12:30,11,365,365.5,365,365.5,14
,2009-12-11 13:00,11,365.5,367.5,360.9,362.05,56
,2009-12-11 13:30,11,362.05,362.05,361.5,361.5,4
,2009-12-11 14:30,11,362.9,362.9,362,362,4
,2009-12-11 15:00,11,362.85,362.85,361,361,2
,2009-12-11 15:30,11,361.55,361.55,361.55,361.55,1
,2009-12-11 16:00,11,361,361,361,361,1
,2009-12-13 17:00,14,362,362,362,362,1
,2009-12-13 17:30,14,362,362,361,361,5
,2009-12-13 18:00,14,361.75,361.75,361,361,26
,2009-12-13 18:30,14,361.75,361.75,361.2,361.2,2
,2009-12-13 19:00,14,363.35,365,361.2,364,13
,2009-12-13 19:30,14,363.95,363.95,363.95,363.95,2
,2009-12-13 21:00,14,365.15,365.15,365,365,6
,2009-12-13 22:30,14,364.95,365.3,364.65,365.3,4
,2009-12-13 23:30,14,364.8,364.8,364.8,364.8,2
,2009-12-14 00:00,14,365.95,367.05,365.95,367.05,13
,2009-12-14 00:30,14,367.2,367.25,367.2,367.25,2
,2009-12-14 01:00,14,365.2,366.9,365.15,366.9,4
,2009-12-14 01:30,14,367.1,367.2,367.1,367.2,3
,2009-12-14 02:00,14,365.15,365.15,364.95,365,5
,2009-12-14 02:30,14,365.4,366.25,365.4,365.4,4
,2009-12-14 03:00,14,366.5,366.5,364.9,364.9,12
,2009-12-14 03:30,14,365.35,365.35,365.35,365.35,8
,2009-12-14 04:00,14,364.3,364.3,364.3,364.3,1
,2009-12-14 04:30,14,364.4,364.5,363.2,363.2,10
,2009-12-14 05:00,14,362.9,366.75,362.85,364.85,15
,2009-12-14 05:30,14,363.95,364.9,363.95,364.1,24
,2009-12-14 06:00,14,364.1,364.1,362.85,362.85,8
,2009-12-14 06:30,14,364.45,364.45,364.45,364.45,1
,2009-12-14 07:00,14,364.4,365.7,364.4,365.7,9
,2009-12-14 07:30,14,364.25,366.3,364.25,365.45,21
,2009-12-14 08:00,14,366.45,367.25,366.2,367.15,29
,2009-12-14 08:30,14,367.25,367.7,366.45,367.7,36
,2009-12-14 09:00,14,368.05,368.75,367.75,368,64
,2009-12-14 09:30,14,368,368.9,367.05,368.9,75
,2009-12-14 10:00,14,368.05,368.85,366.4,366.75,23
,2009-12-14 10:30,14,367.8,367.8,366.65,367.5,39
,2009-12-14 11:00,14,367.5,368.7,367,368.05,13
,2009-12-14 11:30,14,368.05,368.75,367.7,367.7,6
,2009-12-14 12:00,14,368.75,369,368.6,368.6,14
,2009-12-14 12:30,14,367.7,367.7,367.2,367.2,6
,2009-12-14 13:00,14,367.5,368.2,367.5,368.2,2
,2009-12-14 13:30,14,368.2,368.2,368,368,5
,2009-12-14 14:00,14,368.9,369,368.9,369,5
,2009-12-14 15:00,14,368.8,369.5,368.8,369.5,11
,2009-12-14 15:30,14,369.5,369.5,369.5,369.5,6
,2009-12-14 16:00,14,369.9,369.9,369.9,369.9,2
,2009-12-14 17:00,15,369.9,369.9,369.9,369.9,1
,2009-12-14 18:00,15,369.9,369.9,369.9,369.9,1
,2009-12-14 18:30,15,369.9,369.9,369.9,369.9,1
,2009-12-14 20:30,15,369.45,369.45,369.45,369.45,3
,2009-12-14 21:00,15,369,369,369,369,2
,2009-12-14 23:00,15,368.8,368.8,368.5,368.5,4
,2009-12-14 23:30,15,368.7,368.7,367.2,367.2,8
,2009-12-15 01:30,15,365.6,365.6,365.4,365.5,5
,2009-12-15 02:00,15,365.5,365.5,365.5,365.5,1
,2009-12-15 03:30,15,367.5,367.5,367.5,367.5,1
,2009-12-15 04:00,15,365.5,365.5,363.3,363.5,27
,2009-12-15 04:30,15,363.1,363.1,354,360.4,163
,2009-12-15 05:00,15,360.55,360.55,360,360,13
,2009-12-15 05:30,15,360,361.5,360,360.5,6
,2009-12-15 06:00,15,362.5,365,362.5,363.9,54
,2009-12-15 06:30,15,363.8,363.9,361.5,363.9,6
,2009-12-15 07:00,15,364.25,365.25,362,362,14
,2009-12-15 07:30,15,361.8,366.2,359.25,364.85,76
,2009-12-15 08:00,15,365.7,366,364.5,365.5,43
,2009-12-15 08:30,15,365.4,366.85,365.4,365.55,26
,2009-12-15 09:00,15,365.6,366.45,365.35,365.5,47
,2009-12-15 09:30,15,365.95,367.2,364.5,366.8,44
,2009-12-15 10:00,15,366.25,366.25,364.5,366.25,63
,2009-12-15 10:30,15,366.25,366.25,363,363,55
,2009-12-15 11:00,15,363.15,364.4,363,364.25,59
,2009-12-15 11:30,15,364.9,366.75,364.9,366.5,59
,2009-12-15 12:00,15,366.35,366.55,365.5,366.5,29
,2009-12-15 12:30,15,366,366,365.4,365.4,4
,2009-12-15 13:00,15,366,366.25,366,366.25,4
,2009-12-15 13:30,15,366,366,366,366,2
,2009-12-15 14:00,15,365.4,365.4,365.4,365.4,1
,2009-12-15 14:30,15,366,366.85,366,366.85,2
,2009-12-15 15:00,15,365.35,365.35,365.35,365.35,2
,2009-12-15 15:30,15,366.8,366.8,366.8,366.8,1
,2009-12-15 17:30,16,366,366,366,366,1
,2009-12-15 18:30,16,365.7,365.7,365.7,365.7,1
,2009-12-15 22:00,16,365.95,365.95,365.95,365.95,1
,2009-12-15 22:30,16,366,366,366,366,2
,2009-12-15 23:00,16,365.95,365.95,365.95,365.95,1
,2009-12-16 00:30,16,366.05,366.05,365.65,365.65,2
,2009-12-16 01:00,16,365.65,366.5,365.45,365.45,9
,2009-12-16 01:30,16,365,365,365,365,1
,2009-12-16 02:30,16,365.85,365.85,365,365,2
,2009-12-16 03:00,16,366.5,371,366,370,121
,2009-12-16 03:30,16,369.8,369.8,369.8,369.8,1
,2009-12-16 04:00,16,368.9,370.75,368.9,370.2,75
,2009-12-16 04:30,16,368.55,373,368.55,372,18
,2009-12-16 05:00,16,370.5,370.5,369,369,8
,2009-12-16 05:30,16,369.05,369.05,369.05,369.05,3
,2009-12-16 06:00,16,370,372.25,369.2,369.2,27
,2009-12-16 06:30,16,372,373,372,373,23
,2009-12-16 07:00,16,372,372.45,370,370,22
,2009-12-16 07:30,16,370.25,371.5,370.25,371.5,7
,2009-12-16 08:00,16,372.3,377.5,372.3,376.05,184
,2009-12-16 08:30,16,376.05,378.65,374.65,378.65,242
,2009-12-16 09:00,16,377.45,378,375.7,377.15,17
,2009-12-16 09:30,16,377.15,377.5,376.1,376.1,36
,2009-12-16 10:00,16,375.65,376.4,375.1,376,27
,2009-12-16 10:30,16,376.1,376.55,374.7,374.7,41
,2009-12-16 11:00,16,374.65,375.15,373.9,373.95,19
,2009-12-16 11:30,16,374.9,374.9,372,373.85,22
,2009-12-16 12:00,16,372.55,373.35,371.85,373,14
,2009-12-16 12:30,16,373.45,374.2,373.3,374,9
,2009-12-16 13:00,16,373.45,373.5,373.45,373.5,2
,2009-12-16 13:30,16,371.6,372.1,371.6,372.1,3
,2009-12-16 14:00,16,372.5,374,372.5,374,12
,2009-12-16 14:30,16,374,375,374,375,10
,2009-12-16 15:00,16,375,375,375,375,1
,2009-12-16 15:30,16,375.7,375.7,375.7,375.7,4
,2009-12-16 16:00,16,375.75,375.75,375.75,375.75,2
,2009-12-16 17:30,17,375.1,375.1,375.1,375.1,1
,2009-12-16 18:00,17,374.4,375.75,374.4,375.5,10
,2009-12-16 18:30,17,375,376.25,375,376.25,5
,2009-12-16 19:30,17,374.25,374.25,374.25,374.25,1
,2009-12-16 20:30,17,374.3,374.3,373.5,373.5,20
,2009-12-16 21:00,17,373.3,375.3,372.1,372.25,28
,2009-12-16 21:30,17,372.25,372.25,372.25,372.25,3
,2009-12-16 22:00,17,373.35,373.5,373.25,373.25,9
,2009-12-16 23:30,17,372.25,372.25,372.25,372.25,2
,2009-12-17 00:00,17,371.75,371.75,371,371,13
,2009-12-17 01:00,17,372,372,372,372,3
,2009-12-17 02:00,17,372.2,373.25,372.2,373.25,7
,2009-12-17 02:30,17,373.25,373.75,373.25,373.5,41
,2009-12-17 03:00,17,374.1,375.4,374.1,375.4,29
,2009-12-17 03:30,17,375.1,375.75,373,373.05,14
,2009-12-17 04:00,17,374,374,372.5,372.5,6
,2009-12-17 04:30,17,372.05,372.7,370.05,370.05,16
,2009-12-17 05:00,17,370.05,371.95,370.05,370.2,15
,2009-12-17 05:30,17,370.5,370.5,370.1,370.1,2
,2009-12-17 06:00,17,370,373,369.5,373,37
,2009-12-17 06:30,17,373.5,373.6,373.5,373.5,23
,2009-12-17 07:00,17,373.7,374,370.6,371.05,47
,2009-12-17 07:30,17,371,371.25,370,370,36
,2009-12-17 08:00,17,370.05,374.55,370,374.55,42
,2009-12-17 08:30,17,373.05,374.8,372.3,372.3,43
,2009-12-17 09:00,17,372.3,372.3,371,371.5,46
,2009-12-17 09:30,17,371,372.9,370.6,370.6,65
,2009-12-17 10:00,17,370.75,370.8,369.1,369.9,27
,2009-12-17 10:30,17,369.9,370.4,366.15,366.2,52
,2009-12-17 11:00,17,367.5,371.05,367.5,369,70
,2009-12-17 11:30,17,368.2,372,368,369,62
,2009-12-17 12:00,17,370,371.25,370,370,17
,2009-12-17 12:30,17,369.5,369.9,366.2,368,80
,2009-12-17 13:00,17,367.85,367.85,366.35,366.35,4
,2009-12-17 13:30,17,367.25,367.25,367.25,367.25,1
,2009-12-17 14:00,17,366.95,366.95,366.95,366.95,1
,2009-12-17 14:30,17,366.8,366.8,363.25,364.65,25
,2009-12-17 15:00,17,365.1,365.1,361.1,361.5,47
,2009-12-17 15:30,17,362,362.25,362,362.25,8
,2009-12-17 17:00,18,363,363,363,363,2
,2009-12-17 18:00,18,364.3,364.3,363,363,3
,2009-12-17 18:30,18,362,362.5,361.7,362.5,16
,2009-12-17 19:00,18,362.5,362.5,362.5,362.5,1
,2009-12-17 19:30,18,362.8,362.85,362.8,362.85,4
,2009-12-17 20:00,18,362.8,363.75,362.8,363.75,14
,2009-12-17 20:30,18,363.75,363.75,363.2,363.2,8
,2009-12-17 21:00,18,362.95,363.2,362.95,363.2,18
,2009-12-17 21:30,18,363.75,364.6,363.75,364.6,4
,2009-12-18 01:00,18,363.3,363.3,363.3,363.3,1
,2009-12-18 01:30,18,365,365,365,365,3
,2009-12-18 02:00,18,366.95,368.7,366.95,368.7,5
,2009-12-18 02:30,18,368.75,368.75,368.75,368.75,1
,2009-12-18 03:00,18,368.9,368.9,368.9,368.9,1
,2009-12-18 03:30,18,367.8,367.8,367.8,367.8,10
,2009-12-18 04:00,18,368.1,368.1,368.1,368.1,1
,2009-12-18 04:30,18,367.8,367.8,367.8,367.8,2
,2009-12-18 05:30,18,369.6,370,369.6,370,9
,2009-12-18 06:00,18,370.1,370.1,369,369,14
,2009-12-18 06:30,18,369,369,368.3,368.3,14
,2009-12-18 07:00,18,368.5,369.05,368.3,369,35
,2009-12-18 07:30,18,368.75,368.75,366,366,76
,2009-12-18 08:00,18,366.15,368.25,365.75,368.25,32
,2009-12-18 08:30,18,368.25,369.75,367.9,368.7,47
,2009-12-18 09:00,18,367.75,369.1,365.95,366.8,59
,2009-12-18 09:30,18,366.3,367.3,365,367.3,57
,2009-12-18 10:00,18,367.55,367.55,366.5,366.7,41
,2009-12-18 10:30,18,366.75,366.75,366.75,366.75,87
,2009-12-18 11:00,18,366.8,366.8,366.5,366.5,34
,2009-12-18 11:30,18,366.5,368.35,366.5,368,67
,2009-12-18 12:00,18,367.75,367.75,366.5,367.35,23
,2009-12-18 12:30,18,367.3,368,364.75,364.75,78
,2009-12-18 13:00,18,364.75,364.8,364.75,364.8,26
,2009-12-18 13:30,18,364.15,366.85,364.1,366.8,16
,2009-12-18 14:00,18,366.5,366.5,366.5,366.5,1
,2009-12-18 15:00,18,365.2,365.2,365.2,365.2,1
,2009-12-18 15:30,18,364.4,364.4,364.4,364.4,3
,2009-12-20 17:00,21,365.5,367.35,365.5,367.3,8
,2009-12-20 20:30,21,367.2,367.2,367.2,367.2,1
,2009-12-20 21:00,21,367.25,367.25,367.25,367.25,1
,2009-12-20 21:30,21,367.25,367.25,367.25,367.25,2
,2009-12-21 00:00,21,367,367,367,367,2
,2009-12-21 01:30,21,367,367,366.6,366.6,6
,2009-12-21 02:00,21,367,367,366.3,366.3,9
,2009-12-21 03:00,21,366.75,366.75,366.75,366.75,18
,2009-12-21 03:30,21,367,368,366.5,366.5,10
,2009-12-21 04:00,21,368.25,370.15,368.25,369.8,38
,2009-12-21 04:30,21,369.8,369.8,369.75,369.75,9
,2009-12-21 05:00,21,369.7,369.7,369,369,5
,2009-12-21 06:00,21,369.3,369.7,369.3,369.7,2
,2009-12-21 06:30,21,369,369.5,369,369.5,7
,2009-12-21 07:00,21,369.8,369.85,369.8,369.8,12
,2009-12-21 07:30,21,369.8,370.95,369.8,370.95,32
,2009-12-21 08:00,21,370.9,370.9,368.15,368.4,21
,2009-12-21 08:30,21,368.2,368.95,366.5,367.2,36
,2009-12-21 09:00,21,366.7,367.2,366.25,367.2,10
,2009-12-21 09:30,21,366.85,368.3,366.85,367.9,14
,2009-12-21 10:00,21,367.7,368.2,366.5,366.85,14
,2009-12-21 10:30,21,367.05,367.05,367,367,3
,2009-12-21 11:00,21,367.7,367.7,367,367,10
,2009-12-21 11:30,21,366.45,366.7,365,366.25,31
,2009-12-21 12:00,21,366.6,369,365,366.95,78
,2009-12-21 12:30,21,366.95,367.55,364.8,367.35,34
,2009-12-21 14:30,21,366.35,366.35,366,366,2
,2009-12-21 15:00,21,365.4,365.4,365.4,365.4,1
,2009-12-21 17:00,22,364.25,364.25,364.25,364.25,1
,2009-12-21 17:30,22,364.2,364.2,364.2,364.2,2
,2009-12-21 18:00,22,364.55,364.55,364.55,364.55,1
,2009-12-21 20:00,22,363.55,363.55,363.5,363.5,2
,2009-12-21 20:30,22,364.5,364.5,363.5,363.5,5
,2009-12-21 21:00,22,364.6,364.6,364.6,364.6,1
,2009-12-21 23:30,22,364.55,364.55,364.55,364.55,1
,2009-12-22 01:00,22,364.55,364.55,364.45,364.45,3
,2009-12-22 02:00,22,364.5,364.6,364,364,17
,2009-12-22 02:30,22,364,365.45,364,364,15
,2009-12-22 03:30,22,364,364,364,364,5
,2009-12-22 04:00,22,363.9,363.9,362.8,363,15
,2009-12-22 04:30,22,362.8,362.8,362.8,362.8,17
,2009-12-22 05:00,22,362.3,362.3,361.75,362.05,15
,2009-12-22 06:00,22,362.8,362.8,361.3,361.3,38
,2009-12-22 06:30,22,361.3,361.3,360,360.5,83
,2009-12-22 07:00,22,360,360,358,358.2,60
,2009-12-22 07:30,22,359,362.1,358.25,361.55,117
,2009-12-22 08:00,22,361.45,361.7,360.5,361.15,71
,2009-12-22 08:30,22,361.1,361.1,361.1,361.1,3
,2009-12-22 09:00,22,361.1,361.8,360.1,361,158
,2009-12-22 09:30,22,360.2,360.5,355.15,356.2,103
,2009-12-22 10:00,22,356.15,360.25,355,358.9,73
,2009-12-22 10:30,22,359.5,361,359,360,40
,2009-12-22 11:00,22,360,360.8,359.6,360.8,19
,2009-12-22 11:30,22,360.5,361.25,348.35,348.35,254
,2009-12-22 12:00,22,346,354.5,346,354.5,485
,2009-12-22 12:30,22,353.45,355.65,353,355.25,49
,2009-12-22 13:00,22,355,355.75,354.5,354.5,45
,2009-12-22 13:30,22,354.55,354.55,354.5,354.5,4
,2009-12-22 14:00,22,354.5,355.5,354.5,355.5,13
,2009-12-22 14:30,22,355.5,355.5,355,355.5,11
,2009-12-22 15:00,22,356.1,356.1,355.5,355.5,3
,2009-12-22 15:30,22,355.5,355.5,355.5,355.5,2
,2009-12-22 17:00,23,356.45,357.5,356.45,357.5,11
,2009-12-22 17:30,23,357,357.05,357,357.05,5
,2009-12-22 19:00,23,356.95,357,356.95,356.95,5
,2009-12-22 20:00,23,356.45,356.45,356.45,356.45,1
,2009-12-22 20:30,23,356.45,356.45,356.4,356.4,5
,2009-12-22 21:00,23,355.5,355.5,354.75,354.75,4
,2009-12-22 21:30,23,354.65,354.65,354.65,354.65,1
,2009-12-22 23:30,23,354.8,355.5,354.8,355.5,2
,2009-12-23 00:30,23,355.5,356.2,354.8,355.65,18
,2009-12-23 01:00,23,354.75,356.35,354.75,356.25,16
,2009-12-23 01:30,23,356,356.25,356,356,19
,2009-12-23 02:00,23,355,355,354.7,354.85,28
,2009-12-23 02:30,23,354.85,355.35,354.6,355.35,16
,2009-12-23 03:30,23,354.6,356.1,354.55,356.1,9
,2009-12-23 04:30,23,356.15,356.65,354.5,355.1,42
,2009-12-23 05:00,23,354.55,354.55,354.55,354.55,2
,2009-12-23 05:30,23,354.5,354.5,354.5,354.5,6
,2009-12-23 06:00,23,355,355,355,355,4
,2009-12-23 06:30,23,356.4,357.5,356.4,357.4,16
,2009-12-23 07:00,23,357.2,357.4,356.3,356.3,28
,2009-12-23 07:30,23,356.8,357.85,355,357.7,108
,2009-12-23 08:00,23,357.7,358.5,357.7,358.1,47
,2009-12-23 08:30,23,358.4,359.65,357.3,357.3,58
,2009-12-23 09:00,23,358.05,361.05,358.05,360.5,109
,2009-12-23 09:30,23,361.05,361.5,360.1,360.2,26
,2009-12-23 10:00,23,360.15,361.5,360.05,361.5,34
,2009-12-23 10:30,23,361.5,362.45,361.5,362.1,15
,2009-12-23 11:00,23,362.5,362.5,360,360,66
,2009-12-23 11:30,23,360,360,357,358,133
,2009-12-23 12:00,23,357.9,359,357.9,358,16
,2009-12-23 12:30,23,357.95,359.25,357.95,359.15,11
,2009-12-23 13:00,23,359.25,360,359.25,360,8
,2009-12-23 14:30,23,358.15,359.7,358.15,359.7,2
,2009-12-23 15:00,23,359.9,360,359.7,359.7,5
,2009-12-23 17:00,24,359.5,359.5,359.5,359.5,2
,2009-12-23 17:30,24,359.5,359.5,359.5,359.5,7
,2009-12-23 18:00,24,360.75,360.75,360.75,360.75,1
,2009-12-23 18:30,24,361.5,362.95,361.5,362,28
,2009-12-23 19:00,24,362.1,362.1,362.1,362.1,2
,2009-12-23 19:30,24,362.8,363,362.8,363,17
,2009-12-23 20:00,24,363.3,363.35,363.3,363.35,6
,2009-12-23 20:30,24,364.5,364.6,364.5,364.6,2
,2009-12-23 21:00,24,364.6,365.6,364.6,365.6,32
,2009-12-23 21:30,24,365.25,366.95,365.25,366.85,12
,2009-12-23 22:00,24,365.15,365.15,365.15,365.15,1
,2009-12-23 23:00,24,365.3,365.3,365.3,365.3,1
,2009-12-23 23:30,24,366.1,367.35,366.1,367.35,16
,2009-12-24 00:00,24,367.35,371.25,367.35,371.25,27
,2009-12-24 00:30,24,371.05,372.25,371.05,371.35,62
,2009-12-24 01:00,24,370.5,370.5,370.15,370.4,11
,2009-12-24 01:30,24,371.6,372.8,371.5,372.8,28
,2009-12-24 02:00,24,373,377.15,373,377.15,77
,2009-12-24 02:30,24,376.5,376.5,376,376,38
,2009-12-24 03:00,24,376,376.4,376,376.4,7
,2009-12-24 03:30,24,376.15,378,376,378,48
,2009-12-24 04:00,24,378,378.7,376.5,378.5,61
,2009-12-24 04:30,24,378.5,379.9,378.5,379.9,9
,2009-12-24 05:00,24,378.8,379.9,376.85,377,56
,2009-12-24 05:30,24,376.35,377,376,376.55,29
,2009-12-24 06:00,24,376.85,378,375.6,378,43
,2009-12-24 06:30,24,376.5,376.5,375.4,375.4,29
,2009-12-24 07:00,24,375.5,378,375.1,378,19
,2009-12-24 07:30,24,377.95,378.5,375.85,375.85,74
,2009-12-24 08:00,24,377.35,379.3,376.85,376.85,68
,2009-12-24 08:30,24,378.45,379.1,376.85,378,31
,2009-12-24 09:00,24,378.8,383.9,378.6,382,162
,2009-12-24 09:30,24,382.4,383.55,382.15,382.65,82
,2009-12-24 10:00,24,383,384.95,382.8,384.95,127
,2009-12-24 10:30,24,384.85,389.75,384.25,389.65,207
,2009-12-24 11:00,24,389,389,388,388.5,16
,2009-12-24 11:30,24,388.25,389.4,388.25,389.4,17
,2009-12-24 12:00,24,388.35,388.35,388.35,388.35,1
,2009-12-27 17:00,28,388.25,388.95,388.25,388.5,8
,2009-12-27 17:30,28,388.5,388.5,388.25,388.25,5
,2009-12-27 18:00,28,388.25,388.5,388.25,388.5,2
,2009-12-27 18:30,28,388,388,388,388,9
,2009-12-27 19:00,28,388.75,388.75,387.8,388.6,7
,2009-12-27 19:30,28,388.6,388.95,388.6,388.95,13
,2009-12-27 20:00,28,388.95,388.95,388.95,388.95,4
,2009-12-27 20:30,28,388.95,388.95,388.95,388.95,1
,2009-12-27 21:00,28,388.95,388.95,388.75,388.95,4
,2009-12-27 21:30,28,388.95,388.95,388.95,388.95,1
,2009-12-27 22:30,28,389.65,389.65,389.65,389.65,2
,2009-12-27 23:00,28,389.65,389.65,389.65,389.65,1
,2009-12-28 00:00,28,388.25,388.25,387.8,387.8,4
,2009-12-28 00:30,28,387.45,387.95,387.45,387.95,3
,2009-12-28 01:00,28,386.8,386.8,386.5,386.5,7
,2009-12-28 01:30,28,385.45,385.45,385.05,385.05,15
,2009-12-28 02:00,28,385,385,384.15,384.15,10
,2009-12-28 02:30,28,384,384,382.2,382.2,33
,2009-12-28 03:00,28,382.2,385,382.2,385,10
,2009-12-28 03:30,28,385,385,385,385,1
,2009-12-28 04:00,28,383.6,383.85,383.5,383.85,25
,2009-12-28 04:30,28,383.85,385.4,383.8,385.4,25
,2009-12-28 05:30,28,385,385,385,385,12
,2009-12-28 06:00,28,385.2,385.4,385.2,385.25,16
,2009-12-28 06:30,28,385.25,386,385.25,386,2
,2009-12-28 07:00,28,386.25,387.65,386,387.65,49
,2009-12-28 07:30,28,387.95,390.1,386.05,390.1,156
,2009-12-28 08:00,28,390.5,390.5,388.15,388.65,26
,2009-12-28 08:30,28,389.6,389.6,386.8,387,57
,2009-12-28 09:00,28,386.95,388.25,386.95,387.8,34
,2009-12-28 09:30,28,388.25,389.3,388.25,389.2,5
,2009-12-28 10:00,28,388.4,390.55,388.35,390.4,30
,2009-12-28 10:30,28,390.45,390.95,390.45,390.6,12
,2009-12-28 11:00,28,390.7,390.7,388,388,26
,2009-12-28 11:30,28,388.85,389.5,388.4,388.95,18
,2009-12-28 12:00,28,391.3,393.5,388.9,391.15,72
,2009-12-28 12:30,28,389.8,390.95,389.8,390.95,2
,2009-12-28 13:00,28,391.1,392.05,390.05,390.25,26
,2009-12-28 13:30,28,390.6,390.6,390.6,390.6,2
,2009-12-28 14:00,28,391.5,392.15,391.5,392.15,20
,2009-12-28 14:30,28,391.75,392.25,391.55,392.25,12
,2009-12-28 17:00,29,392.25,392.5,391.1,391.1,9
,2009-12-28 18:00,29,391,391,388.75,388.75,6
,2009-12-28 18:30,29,387.6,387.6,387.6,387.6,2
,2009-12-28 19:00,29,387.65,387.65,387.6,387.6,22
,2009-12-28 20:00,29,387.65,391.65,387.6,389.35,17
,2009-12-28 21:00,29,389.3,389.3,389.3,389.3,1
,2009-12-28 21:30,29,389.35,389.35,389.25,389.25,5
,2009-12-28 23:00,29,389,389,389,389,1
,2009-12-29 01:00,29,389.15,390.25,387.6,387.6,19
,2009-12-29 02:00,29,388.7,390.05,388.6,389.8,15
,2009-12-29 02:30,29,389.8,389.8,389.8,389.8,9
,2009-12-29 03:00,29,390.5,390.5,390.5,390.5,1
,2009-12-29 04:30,29,388.6,388.9,388.6,388.9,12
,2009-12-29 05:00,29,388.15,388.2,388.15,388.2,30
,2009-12-29 05:30,29,388.9,389,388.9,389,29
,2009-12-29 06:00,29,389.8,389.8,389.8,389.8,3
,2009-12-29 06:30,29,389.7,389.7,389.7,389.7,13
,2009-12-29 07:00,29,392.15,392.2,389.9,389.9,12
,2009-12-29 07:30,29,389.9,391.65,389,391.65,28
,2009-12-29 08:00,29,390.25,391.45,390.25,391.25,12
,2009-12-29 08:30,29,391.05,391.05,389,389.85,77
,2009-12-29 09:00,29,389.1,390.4,389.1,390.4,15
,2009-12-29 09:30,29,389.6,389.6,389.5,389.5,20
,2009-12-29 10:00,29,389,390,388.8,388.8,86
,2009-12-29 10:30,29,388.85,389.3,388.55,388.55,6
,2009-12-29 11:00,29,389.95,390,389,389.55,8
,2009-12-29 11:30,29,389,389.3,388.5,388.55,9
,2009-12-29 12:30,29,389.7,389.7,389.7,389.7,1
,2009-12-29 13:00,29,388.8,388.8,388.75,388.75,3
,2009-12-29 14:30,29,388.55,388.55,388.5,388.5,2
,2009-12-29 17:00,30,388.5,388.55,388.5,388.55,4
,2009-12-29 18:00,30,388.95,389,388.95,389,2
,2009-12-29 18:30,30,388.5,388.5,388.5,388.5,1
,2009-12-29 19:00,30,387.55,387.55,386,387,9
,2009-12-29 19:30,30,387,388.15,387,388.15,2
,2009-12-29 21:00,30,388.5,388.5,388.5,388.5,4
,2009-12-29 21:30,30,388.2,388.2,388.2,388.2,1
,2009-12-29 22:00,30,388.2,388.2,388.2,388.2,4
,2009-12-29 23:00,30,388.5,388.75,388.5,388.75,2
,2009-12-29 23:30,30,389.75,389.85,389.75,389.85,2
,2009-12-30 00:00,30,389.9,391.1,389.9,391.1,9
,2009-12-30 00:30,30,390.7,390.7,390.7,390.7,2
,2009-12-30 01:30,30,390.95,391.1,390,390,6
,2009-12-30 02:00,30,390,390,390,390,1
,2009-12-30 02:30,30,390,390,390,390,4
,2009-12-30 03:00,30,390.9,399,390.9,395.5,124
,2009-12-30 03:30,30,394.75,394.8,393.65,393.65,96
,2009-12-30 04:00,30,393.55,394.95,392,394.95,36
,2009-12-30 04:30,30,394.95,396.45,394.95,396.45,24
,2009-12-30 05:00,30,396.75,397,395,395.4,21
,2009-12-30 05:30,30,395.4,395.4,395,395.1,28
,2009-12-30 06:00,30,395,395.75,395,395,22
,2009-12-30 06:30,30,393.65,393.65,393.65,393.65,2
,2009-12-30 07:00,30,394.7,395,393.8,395,23
,2009-12-30 07:30,30,395,398,393.85,393.9,89
,2009-12-30 08:00,30,395,396.05,393.85,394.2,84
,2009-12-30 08:30,30,395.15,396,394.05,395.4,26
,2009-12-30 09:00,30,395.55,396.5,394.85,395.15,85
,2009-12-30 09:30,30,396,401.5,396,396,181
,2009-12-30 10:00,30,397.45,397.45,396.05,396.05,29
,2009-12-30 10:30,30,397.05,398.5,396.3,397.65,94
,2009-12-30 11:00,30,397.4,397.65,395.25,395.95,175
,2009-12-30 11:30,30,395.6,396.75,395,396.75,65
,2009-12-30 12:00,30,396.75,397,395.15,396,22
,2009-12-30 12:30,30,395.35,395.5,394.05,394.1,18
,2009-12-30 13:00,30,395.15,397.7,393.1,397.7,20
,2009-12-30 13:30,30,397.6,397.7,394.05,395.45,42
,2009-12-30 14:00,30,395.35,395.5,394.25,394.3,8
,2009-12-30 15:00,30,393.95,393.95,393.95,393.95,1
,2009-12-30 15:30,30,396.7,396.9,396.7,396.9,6
,2009-12-30 17:30,31,396.1,396.1,396.1,396.1,5
,2009-12-30 19:00,31,396.9,396.95,396.9,396.95,11
,2009-12-30 19:30,31,397.7,399,397.7,399,2
,2009-12-30 20:00,31,399,399.7,399,399.7,6
,2009-12-30 20:30,31,397.7,397.7,397.7,397.7,1
,2009-12-30 21:00,31,398,398,397,397,5
,2009-12-30 22:00,31,397.6,397.6,396.95,396.95,15
,2009-12-30 23:00,31,397.8,397.8,396.5,396.5,3
,2009-12-31 00:00,31,396.15,396.15,396.15,396.15,1
,2009-12-31 00:30,31,397.5,397.5,396.15,397,19
,2009-12-31 01:00,31,397.1,402,397.1,402,54
,2009-12-31 01:30,31,402.65,403,402.3,403,32
,2009-12-31 02:00,31,403.4,403.5,403.4,403.5,3
,2009-12-31 02:30,31,401.5,407,401.5,403.4,106
,2009-12-31 03:00,31,406.95,409.9,406.95,409.9,35
,2009-12-31 03:30,31,406.05,406.05,406.05,406.05,5
,2009-12-31 04:00,31,407.8,407.8,407.8,407.8,1
,2009-12-31 04:30,31,406.3,406.95,406.3,406.95,35
,2009-12-31 05:00,31,403.95,403.95,401.3,401.3,25
,2009-12-31 05:30,31,404.05,404.05,401.65,401.65,10
,2009-12-31 06:00,31,403,403,402,402,22
,2009-12-31 06:30,31,403.75,403.75,403.75,403.75,2
,2009-12-31 07:00,31,404.8,405.6,403.5,403.5,7
,2009-12-31 07:30,31,406,409.5,404,407,28
,2009-12-31 08:00,31,406.75,408.5,404,407,24
,2009-12-31 08:30,31,407,410,405.85,406,94
,2009-12-31 09:00,31,406,407.2,405.6,405.75,17
,2009-12-31 09:30,31,405.95,407.3,405.95,406.95,38
,2009-12-31 10:00,31,406.9,409,406.75,408.9,55
,2009-12-31 10:30,31,408.75,409,408.75,409,55
,2009-12-31 11:00,31,408.9,409,408.8,409,14
,2009-12-31 11:30,31,408.9,409.5,408.3,409.5,76
,2009-12-31 12:00,31,408.35,408.35,407.6,408.1,8
,2009-12-31 12:30,31,408.05,408.1,406.95,407,6
,2009-12-31 13:00,31,406.7,407.25,406.7,407.25,2
,2009-12-31 14:30,31,409.25,409.25,409.25,409.25,1
,2009-12-31 16:00,31,407.8,407.8,407.8,407.8,1
,2010-01-03 17:00,4,409.85,409.85,409.85,409.85,2
,2010-01-03 18:00,4,409.55,409.55,409.55,409.55,1
,2010-01-03 18:30,4,409.85,410.45,409.85,410.45,9
,2010-01-03 19:00,4,410,410.4,409.95,410.4,7
,2010-01-03 19:30,4,410.05,410.05,408,408.25,7
,2010-01-03 20:00,4,408.5,410.35,408.5,410.35,6
,2010-01-03 20:30,4,410.45,410.45,410.45,410.45,1
,2010-01-03 21:30,4,411.85,411.85,411.85,411.85,1
,2010-01-03 22:00,4,411.85,411.95,411.85,411.95,11
,2010-01-03 22:30,4,411.95,413.3,411.95,413.3,15
,2010-01-03 23:00,4,413.3,413.7,413.3,413.45,8
,2010-01-03 23:30,4,414,416.9,414,416.9,20
,2010-01-04 00:00,4,416.5,418.55,416.5,417.4,8
,2010-01-04 00:30,4,418.5,419,417.65,419,18
,2010-01-04 01:00,4,418,418,416.5,417.5,20
,2010-01-04 01:30,4,416.25,417.5,416.25,417.5,10
,2010-01-04 02:00,4,417,422,417,422,52
,2010-01-04 02:30,4,421.9,427.5,420,420,60
,2010-01-04 03:00,4,419.2,421.15,419.2,420,94
,2010-01-04 03:30,4,421,423.65,421,423.65,80
,2010-01-04 04:00,4,423,423,423,423,21
,2010-01-04 04:30,4,423,423,422.9,422.9,29
,2010-01-04 05:00,4,421.85,423,421.85,422.3,40
,2010-01-04 05:30,4,422,422,422,422,6
,2010-01-04 06:00,4,421.8,421.8,421.8,421.8,6
,2010-01-04 06:30,4,422.05,422.3,421.3,422.25,51
,2010-01-04 07:00,4,421.3,422.3,420.6,422,92
,2010-01-04 07:30,4,423.75,424.15,420,423.2,207
,2010-01-04 08:00,4,423.2,424,421.5,423,112
,2010-01-04 08:30,4,423.95,423.95,422.65,422.7,19
,2010-01-04 09:00,4,422.7,423.5,420.05,422,92
,2010-01-04 09:30,4,421.25,421.7,418,421,79
,2010-01-04 10:00,4,420.65,421.75,419.5,420.7,63
,2010-01-04 10:30,4,420.95,421,420.15,421,29
,2010-01-04 11:00,4,421,421.1,420.5,421,28
,2010-01-04 11:30,4,421.2,422,420.15,422,24
,2010-01-04 12:00,4,422.85,422.85,420.95,421,40
,2010-01-04 12:30,4,421.1,421.2,421.05,421.05,8
,2010-01-04 13:00,4,421.75,421.75,421.75,421.75,1
,2010-01-04 13:30,4,422,422,422,422,2
,2010-01-04 14:00,4,422.35,423.3,422.05,422.95,25
,2010-01-04 14:30,4,422.95,423.3,422.95,423.3,4
,2010-01-04 15:00,4,422.95,423.3,422.45,422.45,15
,2010-01-04 18:00,5,422.45,423.5,421.15,423.5,56
,2010-01-04 18:30,5,423.5,423.5,422.5,422.5,26
,2010-01-04 19:00,5,423.25,423.25,423.25,423.25,1
,2010-01-04 19:30,5,423.95,424.45,423.95,424.45,3
,2010-01-04 20:00,5,424,424,424,424,2
,2010-01-04 20:30,5,424.45,425.25,424.45,425.2,6
,2010-01-04 21:00,5,424.75,425,424.75,425,2
,2010-01-04 21:30,5,425,425.5,425,425.5,2
,2010-01-04 22:00,5,425.5,425.5,425.5,425.5,2
,2010-01-04 22:30,5,425.5,425.5,425.5,425.5,1
,2010-01-04 23:00,5,425,425,424.6,424.6,5
,2010-01-05 00:00,5,425.5,425.5,425,425,3
,2010-01-05 01:00,5,425.5,427,425.5,426.2,19
,2010-01-05 01:30,5,426.25,426.75,426.25,426.75,6
,2010-01-05 02:00,5,426.85,427,424.8,424.8,24
,2010-01-05 02:30,5,424.8,427.5,424.8,425.6,56
,2010-01-05 03:00,5,426.9,427.9,426.9,427.5,91
,2010-01-05 03:30,5,426.9,427.5,426.9,427,16
,2010-01-05 04:00,5,426.9,426.9,426.9,426.9,1
,2010-01-05 04:30,5,427,427.55,427,427.15,56
,2010-01-05 05:00,5,427,427,425,425,17
,2010-01-05 05:30,5,425.75,425.75,425,425,5
,2010-01-05 06:00,5,425.1,425.1,425,425,12
,2010-01-05 06:30,5,425.25,425.5,425.25,425.5,16
,2010-01-05 07:00,5,425.35,425.5,425.05,425.45,15
,2010-01-05 07:30,5,425.05,425.5,419.25,421.25,129
,2010-01-05 08:00,5,421.25,422.7,420.5,422.3,170
,2010-01-05 08:30,5,422,422,419.25,420.8,58
,2010-01-05 09:00,5,421.5,423.35,420,422.5,80
,2010-01-05 09:30,5,422.85,422.85,420.95,421.95,24
,2010-01-05 10:00,5,422.8,425.5,422.8,425.5,232
,2010-01-05 10:30,5,423.95,425,423.9,424.5,22
,2010-01-05 11:00,5,424.25,424.25,420.8,421.9,129
,2010-01-05 11:30,5,421.05,422,420.95,422,45
,2010-01-05 12:00,5,422.15,422.2,420.75,420.75,31
,2010-01-05 12:30,5,420.7,421,419.8,421,21
,2010-01-05 13:00,5,420,421,420,421,7
,2010-01-05 13:30,5,421.05,421.95,421.05,421.95,6
,2010-01-05 14:00,5,421.9,422,421.6,421.9,11
,2010-01-05 14:30,5,421.95,421.95,420.75,420.75,5
,2010-01-05 15:00,5,421.9,421.9,421.75,421.75,3
,2010-01-05 15:30,5,421.75,422,421.6,421.6,8
,2010-01-05 17:30,6,421.7,421.7,421.7,421.7,1
,2010-01-05 18:00,6,419.5,419.5,419.5,419.5,1
,2010-01-05 19:30,6,421.75,421.9,421.75,421.9,7
,2010-01-05 20:00,6,422,423,422,423,7
,2010-01-05 21:30,6,422.6,423,422.6,423,6
,2010-01-05 22:30,6,423.5,423.95,423.5,423.95,4
,2010-01-05 23:00,6,424.45,425.85,424.45,424.95,14
,2010-01-06 00:00,6,423.4,423.4,423.35,423.35,2
,2010-01-06 00:30,6,423.45,423.45,423.35,423.35,3
,2010-01-06 01:00,6,422.05,422.05,421.6,421.6,12
,2010-01-06 01:30,6,423.9,424,423.9,424,10
,2010-01-06 02:00,6,423.9,424,423.9,424,10
,2010-01-06 02:30,6,424.5,425,424.5,424.5,18
,2010-01-06 03:00,6,425.45,425.5,425.45,425.5,3
,2010-01-06 03:30,6,425.45,426,425,426,63
,2010-01-06 04:00,6,426,426.95,425,425,48
,2010-01-06 04:30,6,425,427.9,425,425.7,20
,2010-01-06 05:00,6,425.5,425.5,425,425,10
,2010-01-06 05:30,6,424.7,425.25,424.7,425,7
,2010-01-06 06:00,6,424.5,424.5,422,422,17
,2010-01-06 06:30,6,422.2,422.2,421.6,421.7,27
,2010-01-06 07:00,6,421.7,423.75,421.5,423.05,28
,2010-01-06 07:30,6,423.7,425,423.5,423.9,77
,2010-01-06 08:00,6,423.9,425,423,423,64
,2010-01-06 08:30,6,422.55,426,422.5,426,192
,2010-01-06 09:00,6,426,428.95,426,428.75,140
,2010-01-06 09:30,6,428.4,428.8,427,428.8,80
,2010-01-06 10:00,6,428.9,431.5,428.9,431,167
,2010-01-06 10:30,6,430.25,431.45,429,429,40
,2010-01-06 11:00,6,428.75,428.85,427,427,35
,2010-01-06 11:30,6,427.45,428,426.5,426.5,132
,2010-01-06 12:00,6,427.05,427.35,426.3,427.25,46
,2010-01-06 12:30,6,426.9,427.35,425,427.25,62
,2010-01-06 13:00,6,427.25,427.9,427.25,427.9,6
,2010-01-06 13:30,6,427.35,428.8,427.35,428.8,15
,2010-01-06 14:00,6,428.5,429.5,428,428,30
,2010-01-06 14:30,6,429.35,429.35,429.35,429.35,1
,2010-01-06 15:00,6,428.1,428.1,428,428,6
,2010-01-06 15:30,6,429,429.85,429,429.85,10
,2010-01-06 18:00,7,430,430,430,430,3
,2010-01-06 18:30,7,430,431.8,430,431.8,16
,2010-01-06 19:00,7,431,431,431,431,3
,2010-01-06 19:30,7,431,431.45,431,431,4
,2010-01-06 20:00,7,430.5,430.5,427.85,427.85,20
,2010-01-06 20:30,7,429.85,429.85,429.75,429.75,2
,2010-01-06 21:00,7,429.05,429.05,429,429,2
,2010-01-06 21:30,7,427.1,427.1,425.5,427,15
,2010-01-06 22:00,7,426,427.25,426,427.25,4
,2010-01-06 22:30,7,427,427,427,427,5
,2010-01-06 23:00,7,426.7,426.7,426.55,426.55,2
,2010-01-07 00:00,7,426.4,426.4,426.4,426.4,2
,2010-01-07 00:30,7,426.05,426.05,426.05,426.05,1
,2010-01-07 01:00,7,425.5,425.5,424,424,16
,2010-01-07 01:30,7,424.15,425.95,424.1,425.95,5
,2010-01-07 02:00,7,425,425,424.15,425,13
,2010-01-07 02:30,7,424.1,424.3,423.9,423.9,35
,2010-01-07 03:00,7,424,424.1,424,424.1,36
,2010-01-07 03:30,7,424,425.15,424,425,34
,2010-01-07 04:00,7,425,426,424.3,424.5,36
,2010-01-07 04:30,7,425,425,424.1,424.1,16
,2010-01-07 05:00,7,424.35,424.4,424.35,424.4,6
,2010-01-07 05:30,7,425,425,425,425,2
,2010-01-07 06:00,7,424.55,425,424.55,425,2
,2010-01-07 06:30,7,424.7,424.7,424.55,424.55,4
,2010-01-07 07:00,7,424.9,426.25,424.9,426.25,15
,2010-01-07 07:30,7,425.7,427.95,425,426.3,49
,2010-01-07 08:00,7,427.2,430.6,427.15,430.4,143
,2010-01-07 08:30,7,430.2,439.9,429.65,431.25,256
,2010-01-07 09:00,7,431.5,431.5,427.75,427.8,107
,2010-01-07 09:30,7,427.8,428.5,427.6,427.8,71
,2010-01-07 10:00,7,427.8,428,425.5,425.5,113
,2010-01-07 10:30,7,425.5,427,425.5,426.2,83
,2010-01-07 11:00,7,426.35,427,425.65,426.45,31
,2010-01-07 11:30,7,426.45,426.7,424,424,59
,2010-01-07 12:00,7,423.9,424.95,423.55,424.9,11
,2010-01-07 12:30,7,424,425.75,424,424.1,10
,2010-01-07 13:00,7,425.1,426.1,425.1,425.6,10
,2010-01-07 13:30,7,425.2,425.2,425.1,425.1,3
,2010-01-07 14:00,7,425,426.25,425,426,14
,2010-01-07 14:30,7,426.2,427.2,425.85,426.9,20
,2010-01-07 15:00,7,427.45,428.65,427.45,427.5,20
,2010-01-07 15:30,7,428.3,428.3,428.3,428.3,2
,2010-01-07 16:00,7,427.85,428,427.85,428,3
,2010-01-07 17:00,8,427.6,427.6,425.9,426.5,3
,2010-01-07 17:30,8,425.8,425.8,425.7,425.7,8
,2010-01-07 18:00,8,425,425,425,425,14
,2010-01-07 18:30,8,425,425,425,425,3
,2010-01-07 19:00,8,425,425,425,425,21
,2010-01-07 20:00,8,425.2,425.2,425.2,425.2,1
,2010-01-07 20:30,8,424.2,424.2,424,424,10
,2010-01-07 21:00,8,424,424,424,424,13
,2010-01-07 22:30,8,425,426.1,425,425.75,24
,2010-01-07 23:00,8,425.6,425.6,425,425,2
,2010-01-07 23:30,8,425,425,425,425,2
,2010-01-08 00:00,8,426,426,426,426,10
,2010-01-08 00:30,8,426,426,425.95,426,7
,2010-01-08 01:30,8,425.95,429,424.25,426,41
,2010-01-08 02:00,8,426,426,425.4,425.4,12
,2010-01-08 02:30,8,425.6,427,425.6,426,39
,2010-01-08 03:00,8,427,427,426.5,426.5,9
,2010-01-08 03:30,8,425.5,426.25,425.5,426.25,4
,2010-01-08 04:00,8,426,426,425.5,426,33
,2010-01-08 04:30,8,427.25,427.5,427.25,427.5,19
,2010-01-08 05:00,8,427.5,428.25,426.5,428,171
,2010-01-08 05:30,8,429,432.5,429,431,62
,2010-01-08 06:00,8,431.5,432,429.1,430.5,40
,2010-01-08 06:30,8,430.25,430.95,429,429.75,30
,2010-01-08 07:00,8,429.75,430,428.5,429.5,59
,2010-01-08 07:30,8,429.25,432.5,429.25,432,385
,2010-01-08 08:00,8,432,432,430.9,431.5,166
,2010-01-08 08:30,8,431.15,431.15,424.95,426,257
,2010-01-08 09:00,8,425.25,426,424.5,425.2,192
,2010-01-08 09:30,8,425.55,425.55,424.75,424.75,64
,2010-01-08 10:00,8,425,425.2,424,425,83
,2010-01-08 10:30,8,425.15,425.75,425.15,425.45,56
,2010-01-08 11:00,8,425.45,427.5,425.45,426.05,31
,2010-01-08 11:30,8,426.8,427.5,424.75,424.75,66
,2010-01-08 12:00,8,425.1,425.95,424.75,425.95,68
,2010-01-08 12:30,8,426,426.4,425.55,425.55,33
,2010-01-08 13:00,8,426,427,425.55,425.55,39
,2010-01-08 13:30,8,426.95,428,426.95,428,21
,2010-01-08 14:00,8,428.5,429,428,428,29
,2010-01-08 14:30,8,428.7,429.5,428.65,429.3,23
,2010-01-08 15:30,8,429.3,429.3,429.3,429.3,1
,2010-01-08 16:00,8,429.3,429.35,429.3,429.35,2
,2010-01-10 17:00,11,428,430.3,428,430.3,33
,2010-01-10 17:30,11,430,430,429.6,429.6,3
,2010-01-10 18:00,11,429.2,429.2,429.1,429.1,2
,2010-01-10 18:30,11,429.95,430,429.95,430,14
,2010-01-10 19:00,11,429.6,430.5,426.2,430.5,26
,2010-01-10 19:30,11,428.4,428.4,428.4,428.4,1
,2010-01-10 20:00,11,427.7,428,427.7,428,3
,2010-01-10 20:30,11,428.5,428.5,428.5,428.5,1
,2010-01-10 21:00,11,429.9,429.9,429.9,429.9,2
,2010-01-10 21:30,11,429.95,431.5,428.7,431.5,12
,2010-01-10 22:00,11,430.5,430.5,430.5,430.5,1
,2010-01-10 22:30,11,430,430,430,430,1
,2010-01-10 23:00,11,430,430,430,430,1
,2010-01-10 23:30,11,431,431,431,431,4
,2010-01-11 00:00,11,431,431,431,431,6
,2010-01-11 01:00,11,431.5,432,431,431.7,24
,2010-01-11 02:00,11,430.7,430.7,430.7,430.7,1
,2010-01-11 02:30,11,431,431.95,431,431.95,2
,2010-01-11 03:00,11,431,431,430.5,430.5,7
,2010-01-11 03:30,11,430.6,431.5,430.5,431.25,50
,2010-01-11 04:00,11,431.25,431.25,431.25,431.25,1
,2010-01-11 04:30,11,431.25,431.7,431.25,431.55,32
,2010-01-11 05:00,11,431.55,431.55,430.4,430.4,11
,2010-01-11 05:30,11,430.75,430.75,430.75,430.75,1
,2010-01-11 06:00,11,431,431,430.5,430.5,4
,2010-01-11 06:30,11,430.85,430.85,430.05,430.05,5
,2010-01-11 07:00,11,430,430.5,429.85,430,26
,2010-01-11 07:30,11,430.75,430.75,429,429,20
,2010-01-11 08:00,11,430.65,430.65,428.5,428.5,52
,2010-01-11 08:30,11,428.35,428.85,427.1,427.5,45
,2010-01-11 09:00,11,427.4,430.5,427.25,430,48
,2010-01-11 09:30,11,430,432.35,429.5,432.05,85
,2010-01-11 10:00,11,432.05,435,431.25,432.7,90
,2010-01-11 10:30,11,432.45,434,431.9,434,50
,2010-01-11 11:00,11,433.8,434,433.4,433.4,36
,2010-01-11 11:30,11,433.15,433.15,431.5,431.5,62
,2010-01-11 12:00,11,432.2,432.65,432.2,432.65,2
,2010-01-11 12:30,11,433,434.5,433,434.5,13
,2010-01-11 13:00,11,434.55,435,434,434.2,16
,2010-01-11 13:30,11,433.8,434,433.5,433.65,23
,2010-01-11 14:00,11,433.95,434.25,433.45,433.55,12
,2010-01-11 14:30,11,434.25,434.95,434.2,434.25,8
,2010-01-11 15:00,11,435,435,435,435,6
,2010-01-11 15:30,11,434,435.8,434,435.8,6
,2010-01-11 16:00,11,434.1,434.1,434.1,434.1,1
,2010-01-11 17:00,12,432.5,432.5,431.95,431.95,6
,2010-01-11 17:30,12,432,433,432,433,8
,2010-01-11 18:00,12,433,434,433,434,6
,2010-01-11 18:30,12,435.5,435.5,435.5,435.5,8
,2010-01-11 19:00,12,435,435,433.8,434,4
,2010-01-11 19:30,12,435.5,435.5,435.5,435.5,1
,2010-01-11 20:00,12,435.7,435.7,434.5,434.5,2
,2010-01-11 20:30,12,433.9,433.9,433.8,433.8,2
,2010-01-11 22:00,12,432.55,432.55,432.55,432.55,1
,2010-01-11 23:00,12,433,434.6,433,434.6,4
,2010-01-12 00:00,12,434.75,437.5,434.75,437.5,20
,2010-01-12 00:30,12,436.1,440,436.1,439.5,97
,2010-01-12 01:00,12,439.8,448.85,439.8,443.05,142
,2010-01-12 01:30,12,440.55,444.1,440.55,444.1,15
,2010-01-12 02:00,12,441.9,442,441.1,441.1,11
,2010-01-12 02:30,12,441.1,441.1,437.95,438.55,10
,2010-01-12 03:00,12,438.55,438.55,433.4,435,61
,2010-01-12 03:30,12,435,436.5,434.5,436.5,34
,2010-01-12 04:00,12,437,437.5,436.5,437.5,9
,2010-01-12 04:30,12,437.5,437.5,435.1,437.4,9
,2010-01-12 05:00,12,437,437,432.7,433.15,109
,2010-01-12 05:30,12,433.15,435.2,433,434.05,18
,2010-01-12 06:00,12,434.05,435,430.6,432,37
,2010-01-12 06:30,12,432.9,434.1,431,433,61
,2010-01-12 07:00,12,433,434.2,431,433,34
,2010-01-12 07:30,12,432.45,436,430.2,430.5,126
,2010-01-12 08:00,12,430.65,433.9,430.2,433.9,164
,2010-01-12 08:30,12,433.7,437.5,433.7,435.85,183
,2010-01-12 09:00,12,435.9,437.3,435.05,435.7,91
,2010-01-12 09:30,12,435.55,437.1,434.85,435.6,115
,2010-01-12 10:00,12,435.6,435.7,434.7,435.05,98
,2010-01-12 10:30,12,435.45,435.45,431,432.05,81
,2010-01-12 11:00,12,431.85,431.85,430.25,430.85,52
,2010-01-12 11:30,12,430.75,431,424.25,426.8,290
,2010-01-12 12:00,12,426.9,429.85,420.55,428,434
,2010-01-12 12:30,12,427.75,427.75,425,426.5,36
,2010-01-12 13:00,12,426.2,427.5,426.15,427.25,29
,2010-01-12 13:30,12,426.8,428.7,426.8,428.35,59
,2010-01-12 14:00,12,428.7,429.55,428,428.9,55
,2010-01-12 14:30,12,429.05,429.1,421.4,421.4,105
,2010-01-12 15:00,12,422,423.75,421.7,423.4,12
,2010-01-12 16:00,12,423.2,423.2,423.2,423.2,1
,2010-01-12 17:00,13,423.25,425.8,423.25,425.8,6
,2010-01-12 17:30,13,425.8,427,425.8,427,33
,2010-01-12 18:00,13,426.5,427,426.5,427,11
,2010-01-12 18:30,13,426.4,426.4,426.25,426.25,6
,2010-01-12 19:00,13,425,425,425,425,3
,2010-01-12 20:00,13,426,426,426,426,5
,2010-01-12 20:30,13,425.6,425.6,425.25,425.25,2
,2010-01-12 21:00,13,426.5,426.5,426.5,426.5,3
,2010-01-12 21:30,13,426.4,426.4,426,426,2
,2010-01-12 22:00,13,426.5,426.5,426.5,426.5,2
,2010-01-12 22:30,13,427.1,427.6,427.1,427.6,3
,2010-01-12 23:00,13,427.6,427.6,427.6,427.6,5
,2010-01-12 23:30,13,427.5,427.5,425.35,425.35,4
,2010-01-13 00:00,13,425.05,425.05,425,425,2
,2010-01-13 01:30,13,425.05,425.05,424.9,424.9,7
,2010-01-13 02:00,13,425.35,425.35,423.9,424,25
,2010-01-13 03:00,13,425.25,425.3,425,425.25,11
,2010-01-13 03:30,13,423.85,423.85,415.2,422,159
,2010-01-13 04:00,13,419.5,421,419.1,419.1,18
,2010-01-13 04:30,13,419.1,420,416.7,416.7,11
,2010-01-13 05:00,13,416.6,418.5,416,418.5,81
,2010-01-13 05:30,13,418.5,418.5,417.2,418,94
,2010-01-13 06:00,13,418,418.5,416.5,417.2,115
,2010-01-13 06:30,13,417.4,421.2,417.2,421.2,134
,2010-01-13 07:00,13,421,421.5,421,421.5,4
,2010-01-13 07:30,13,421.95,424.35,421.5,423.55,133
,2010-01-13 08:00,13,423.55,425.1,420.35,421.5,192
,2010-01-13 08:30,13,422.4,423.6,421.85,423.45,51
,2010-01-13 09:00,13,423,423.15,420.8,420.85,152
,2010-01-13 09:30,13,420.85,422.6,420.1,421.95,92
,2010-01-13 10:00,13,421.7,421.7,415.85,417.9,177
,2010-01-13 10:30,13,417.9,423.3,417.9,421.45,124
,2010-01-13 11:00,13,421.65,425.9,421,424.1,118
,2010-01-13 11:30,13,424,425.85,424,424,94
,2010-01-13 12:00,13,423.2,425.55,423.2,424.9,89
,2010-01-13 12:30,13,424.5,425.7,423.85,424.25,19
,2010-01-13 13:00,13,425.35,425.35,423.6,424.05,15
,2010-01-13 13:30,13,424,424,423.8,423.95,14
,2010-01-13 14:00,13,424.05,424.25,424.05,424.25,13
,2010-01-13 14:30,13,424.55,425.5,424.2,425.5,18
,2010-01-13 15:00,13,426.5,427.8,424.1,426.6,49
,2010-01-13 16:00,13,425.05,425.05,425.05,425.05,1
,2010-01-13 17:00,14,425.05,425.05,425.05,425.05,1
,2010-01-13 17:30,14,425.05,425.05,425.05,425.05,2
,2010-01-13 18:00,14,426.8,428,426,426,13
,2010-01-13 18:30,14,428.65,428.65,428,428,14
,2010-01-13 19:00,14,428,428.5,425.5,425.65,65
,2010-01-13 19:30,14,427.9,427.9,425,427,8
,2010-01-13 20:00,14,426,426,426,426,1
,2010-01-13 20:30,14,427.6,427.6,427.6,427.6,1
,2010-01-13 22:00,14,427.75,427.75,427.75,427.75,1
,2010-01-13 22:30,14,427.75,427.75,427.75,427.75,1
,2010-01-14 00:00,14,427,427,427,427,2
,2010-01-14 00:30,14,426.8,427.75,426.8,427.75,10
,2010-01-14 01:00,14,427.6,428.5,427.6,428.5,26
,2010-01-14 02:00,14,426.4,428.5,425,428.5,36
,2010-01-14 03:00,14,427.3,427.3,426.4,426.4,6
,2010-01-14 03:30,14,425.35,431,425.3,431,119
,2010-01-14 04:00,14,431,438.9,431,436.5,200
,2010-01-14 04:30,14,437,438.95,437,437.1,33
,2010-01-14 05:00,14,437,439,437,439,29
,2010-01-14 05:30,14,436.55,439.9,436.55,439.8,23
,2010-01-14 06:00,14,438.7,438.7,434.5,434.5,43
,2010-01-14 06:30,14,434.5,438.45,431.3,438.45,179
,2010-01-14 07:00,14,437,438,436.1,438,23
,2010-01-14 07:30,14,438,438.9,436.85,438.9,125
,2010-01-14 08:00,14,437,438.1,436.45,438.05,38
,2010-01-14 08:30,14,438.1,438.9,438,438.25,65
,2010-01-14 09:00,14,438.9,443,438.9,442,98
,2010-01-14 09:30,14,442,447,441.8,445.05,311
,2010-01-14 10:00,14,445.45,446,438.15,444,224
,2010-01-14 10:30,14,443.85,443.85,442.65,443,56
,2010-01-14 11:00,14,443,444,442.65,442.65,52
,2010-01-14 11:30,14,443,444,439,443.5,56
,2010-01-14 12:00,14,443,443.75,441.25,443.75,16
,2010-01-14 12:30,14,444,444,443,443,14
,2010-01-14 13:00,14,443.4,445,443.4,444.25,36
,2010-01-14 13:30,14,444,445.95,444,445.95,8
,2010-01-14 14:00,14,446,446.25,445.05,445.05,51
,2010-01-14 14:30,14,445.05,445.4,444.8,445.4,11
,2010-01-14 15:00,14,444.7,444.7,444.7,444.7,1
,2010-01-14 15:30,14,444.7,444.7,444,444,6
,2010-01-14 16:00,14,444,444,444,444,2
,2010-01-14 17:00,15,443.3,443.3,443.3,443.3,1
,2010-01-14 17:30,15,443.05,443.3,443.05,443.3,3
,2010-01-14 18:00,15,443.8,445,443.3,443.8,7
,2010-01-14 18:30,15,445.9,449.05,445.9,449.05,38
,2010-01-14 19:00,15,448.95,450,448.95,450,41
,2010-01-14 19:30,15,450.9,451.95,450.7,451,68
,2010-01-14 20:00,15,451.05,451.05,451,451,4
,2010-01-14 20:30,15,449.75,449.95,449.75,449.95,2
,2010-01-14 21:00,15,451,451,448.7,448.7,30
,2010-01-14 21:30,15,448.7,448.7,448.5,448.5,6
,2010-01-14 22:30,15,448.5,448.5,448.5,448.5,4
,2010-01-14 23:30,15,449,449.75,449,449.75,6
,2010-01-15 00:00,15,449.75,449.75,449.75,449.75,1
,2010-01-15 01:00,15,448,448,447,447,13
,2010-01-15 01:30,15,447,447,446.1,446.1,2
,2010-01-15 02:00,15,447.75,447.75,446.1,446.25,14
,2010-01-15 02:30,15,446.5,448,445.15,445.15,67
,2010-01-15 03:00,15,446.5,446.5,446.5,446.5,3
,2010-01-15 03:30,15,448.2,450,448,450,57
,2010-01-15 04:30,15,448.95,449.25,446.5,449,45
,2010-01-15 05:00,15,447,447,447,447,10
,2010-01-15 05:30,15,447.2,449.95,447.2,449.95,3
,2010-01-15 06:00,15,448,448,448,448,2
,2010-01-15 06:30,15,448.2,449.95,448,449.95,58
,2010-01-15 07:00,15,449.9,449.95,447.5,447.5,36
,2010-01-15 07:30,15,446.85,449,446.35,448,104
,2010-01-15 08:00,15,447.15,449,447,448.5,109
,2010-01-15 08:30,15,448.2,448.5,445.1,445.1,94
,2010-01-15 09:00,15,445,445,441.6,443.55,154
,2010-01-15 09:30,15,443.55,448.95,443.5,448,160
,2010-01-15 10:00,15,448,449,447.5,447.75,79
,2010-01-15 10:30,15,447.25,447.95,447.25,447.95,4
,2010-01-15 11:00,15,447.25,447.95,446.45,447.15,21
,2010-01-15 11:30,15,446.5,447.95,446,447.95,72
,2010-01-15 12:00,15,447,449.95,447,449.95,165
,2010-01-15 12:30,15,450,452.1,449.55,452.1,24
,2010-01-15 13:00,15,451.5,454,451,454,70
,2010-01-15 13:30,15,454,454,452.55,453.1,59
,2010-01-15 14:00,15,453.75,454,452.9,453.95,22
,2010-01-15 14:30,15,452.55,453.95,452.55,453.95,33
,2010-01-17 17:00,19,451,452.55,451,451,7
,2010-01-17 17:30,19,452.25,452.25,452.25,452.25,1
,2010-01-17 18:00,19,452.25,452.25,452.25,452.25,1
,2010-01-17 18:30,19,452.3,452.3,450.9,450.9,2
,2010-01-17 20:00,19,451.2,451.2,451.2,451.2,1
,2010-01-17 20:30,19,451.95,452,451.15,451.15,8
,2010-01-17 21:00,19,451.05,452.5,451.05,452.5,5
,2010-01-17 21:30,19,452.55,454.5,452.55,454.5,25
,2010-01-17 22:00,19,455,455.8,454,454,6
,2010-01-17 22:30,19,454,456.5,453.7,456.5,49
,2010-01-17 23:00,19,456.5,456.5,456.5,456.5,5
,2010-01-17 23:30,19,456.2,457,456.2,457,7
,2010-01-18 00:00,19,457.75,458.9,457.75,458.9,12
,2010-01-18 01:00,19,456.5,456.5,456.5,456.5,1
,2010-01-18 01:30,19,456.2,456.2,455.75,456.1,12
,2010-01-18 02:00,19,455.5,457,455.1,455.1,14
,2010-01-18 02:30,19,455.25,455.25,454.5,454.5,7
,2010-01-18 03:00,19,455.5,455.5,455.5,455.5,4
,2010-01-18 03:30,19,455.25,456.75,455.25,456.75,14
,2010-01-18 04:00,19,457,458,457,458,11
,2010-01-18 04:30,19,458,458,457.75,458,13
,2010-01-18 05:00,19,458,458.25,457,457,21
,2010-01-18 05:30,19,455.5,457.5,455,457.5,56
,2010-01-18 06:00,19,457.5,457.5,455.2,455.2,23
,2010-01-18 06:30,19,454.25,455,454,455,14
,2010-01-18 07:00,19,455.9,455.9,454,454,5
,2010-01-18 07:30,19,453,455,453,453,9
,2010-01-18 08:00,19,453,455.2,452.9,455.2,61
,2010-01-18 08:30,19,455.2,456.5,455,456.5,23
,2010-01-18 09:00,19,456.5,456.5,456.5,456.5,10
,2010-01-18 09:30,19,456.5,458,456.5,456.7,47
,2010-01-18 10:00,19,457.3,457.35,456.7,457,7
,2010-01-18 10:30,19,457.25,460,456.9,458.75,71
,2010-01-18 11:00,19,458.75,461,458.75,459.5,60
,2010-01-18 11:30,19,459.5,459.5,459.5,459.5,1
,2010-01-18 12:00,19,459.5,459.7,459.5,459.5,5
,2010-01-18 17:00,19,459.5,460.5,459.5,459.5,13
,2010-01-18 17:30,19,460,461.3,460,460.5,14
,2010-01-18 18:00,19,460.5,461.45,460.5,461.25,14
,2010-01-18 18:30,19,461,461.5,459.5,459.5,18
,2010-01-18 19:00,19,461.15,461.15,461.15,461.15,1
,2010-01-18 19:30,19,460.7,460.7,460.7,460.7,2
,2010-01-18 20:00,19,460.7,460.7,460.3,460.3,3
,2010-01-18 20:30,19,460,460,459.35,459.35,4
,2010-01-18 21:30,19,460.25,460.25,460.25,460.25,1
,2010-01-18 22:30,19,460.6,461,460.6,461,8
,2010-01-18 23:00,19,460.5,461,460.5,461,2
,2010-01-19 00:30,19,461,461.8,461,461.5,36
,2010-01-19 01:00,19,461.95,462.25,460,460,23
,2010-01-19 01:30,19,461,462,461,462,22
,2010-01-19 02:00,19,461,461.5,461,461.5,32
,2010-01-19 02:30,19,461.75,462,461.75,461.75,13
,2010-01-19 03:00,19,461.2,462.25,461.2,462.25,28
,2010-01-19 03:30,19,462,462.25,459.9,460,51
,2010-01-19 04:00,19,459.75,459.75,456.3,457,78
,2010-01-19 04:30,19,457.75,458,456.7,456.7,44
,2010-01-19 05:00,19,456.75,456.95,456.7,456.95,4
,2010-01-19 05:30,19,457.25,457.5,455.5,455.5,62
,2010-01-19 06:00,19,456,456.75,455.5,456.15,37
,2010-01-19 06:30,19,455.55,456.15,455,456.15,21
,2010-01-19 07:00,19,456.5,456.5,455,456.1,27
,2010-01-19 07:30,19,456.5,457.15,455.95,456.05,54
,2010-01-19 08:00,19,456,456,454,454.95,124
,2010-01-19 08:30,19,454.95,457.9,454,456.7,143
,2010-01-19 09:00,19,456.6,458.75,456.6,458,61
,2010-01-19 09:30,19,458,460,458,459.2,50
,2010-01-19 10:00,19,458.8,459.05,457.9,458.15,45
,2010-01-19 10:30,19,458.55,459.9,457.75,459.9,68
,2010-01-19 11:00,19,459.65,461.25,459.65,461.15,39
,2010-01-19 11:30,19,461.15,462.5,460.4,462.5,126
,2010-01-19 12:00,19,462.5,462.7,461.55,462.7,26
,2010-01-19 12:30,19,462.7,463,462,463,34
,2010-01-19 13:00,19,462.75,463.4,462.25,463.3,20
,2010-01-19 13:30,19,463.5,464,462.85,464,32
,2010-01-19 14:00,19,463.95,466,463.95,465.5,54
,2010-01-19 14:30,19,465.5,467.05,465.5,466.5,47
,2010-01-19 15:00,19,466,466.45,465.55,466.45,9
,2010-01-19 15:30,19,466.6,466.6,465.2,465.2,12
,2010-01-19 16:00,19,465.05,465.05,465,465,2
,2010-01-19 17:00,20,464.5,464.5,462.25,464.5,19
,2010-01-19 17:30,20,465.35,465.5,464.5,464.5,5
,2010-01-19 18:00,20,464.5,464.5,464.5,464.5,4
,2010-01-19 18:30,20,466,466.65,466,466.65,3
,2010-01-19 19:00,20,466.65,466.65,464,464,14
,2010-01-19 19:30,20,463.5,466.5,463.5,466.5,3
,2010-01-19 20:00,20,462.95,462.95,462.95,462.95,1
,2010-01-19 20:30,20,462.5,464,462.4,464,4
,2010-01-19 21:00,20,464,464,464,464,4
,2010-01-19 21:30,20,464.9,464.9,464.25,464.25,2
,2010-01-19 22:00,20,463,463,463,463,1
,2010-01-19 22:30,20,462.5,464.3,462.5,464.3,6
,2010-01-19 23:00,20,464.35,464.35,464.35,464.35,1
,2010-01-19 23:30,20,462.2,462.2,461.3,461.5,16
,2010-01-20 00:00,20,461.45,461.75,457.7,460.4,45
,2010-01-20 00:30,20,458.9,459,457.5,457.5,9
,2010-01-20 01:00,20,457.8,457.8,456,456,8
,2010-01-20 01:30,20,459.4,459.4,456,457,29
,2010-01-20 02:00,20,456.7,456.7,455.2,456.25,24
,2010-01-20 02:30,20,456.25,457.5,456.25,457.5,6
,2010-01-20 03:00,20,457.25,459.2,457.2,459.2,44
,2010-01-20 03:30,20,461,461,458.95,458.95,26
,2010-01-20 04:00,20,459,460,458.7,459,16
,2010-01-20 04:30,20,459.5,459.5,458.7,458.7,11
,2010-01-20 05:00,20,458.25,458.25,456.15,457.25,39
,2010-01-20 05:30,20,456.2,456.2,455.9,456.1,3
,2010-01-20 06:00,20,455.9,456.1,455,456.1,27
,2010-01-20 06:30,20,455.05,456.1,455.05,456.1,8
,2010-01-20 07:00,20,456.1,458.75,455,457,134
,2010-01-20 07:30,20,457.05,457.1,453,455.75,157
,2010-01-20 08:00,20,455,459.65,454.75,459.65,92
,2010-01-20 08:30,20,459.45,460,456.3,458.3,146
,2010-01-20 09:00,20,458.55,458.7,453.75,453.75,128
,2010-01-20 09:30,20,453.8,455.95,451.5,454.65,135
,2010-01-20 10:00,20,455.15,455.15,449,450.6,246
,2010-01-20 10:30,20,450.3,457,449.5,455.95,157
,2010-01-20 11:00,20,455.3,456.25,454.75,455.5,42
,2010-01-20 11:30,20,456.25,462.4,456.25,462.4,134
,2010-01-20 12:00,20,462.1,465.5,460.75,465.5,152
,2010-01-20 12:30,20,465.4,468,465.4,467.15,69
,2010-01-20 13:00,20,467.1,467.95,465,465.25,54
,2010-01-20 13:30,20,465.45,469.9,465.45,468.5,84
,2010-01-20 14:00,20,468.75,469.4,465.1,467,51
,2010-01-20 14:30,20,465.65,466.5,464.8,465.4,11
,2010-01-20 15:00,20,465.4,465.5,464.9,465.5,8
,2010-01-20 17:00,21,465.5,465.5,464,465,5
,2010-01-20 17:30,21,467,468,466.55,466.55,10
,2010-01-20 18:00,21,466,469.35,466,469.35,11
,2010-01-20 18:30,21,469,469.9,469,469.9,3
,2010-01-20 19:00,21,469.85,472.6,469.85,472.05,21
,2010-01-20 19:30,21,472,474.5,471.55,472,24
,2010-01-20 20:00,21,471.55,473.05,471.5,471.5,19
,2010-01-20 20:30,21,473.45,473.45,471.15,471.15,2
,2010-01-20 21:00,21,472.45,472.45,469.55,469.55,17
,2010-01-20 21:30,21,468.95,469,468.95,469,15
,2010-01-20 22:00,21,469,473,469,473,15
,2010-01-20 22:30,21,472,472,471.5,471.5,3
,2010-01-20 23:30,21,471.5,472.3,471.5,472.3,2
,2010-01-21 00:00,21,472.7,472.7,472.7,472.7,1
,2010-01-21 00:30,21,472,472,471.75,471.75,3
,2010-01-21 01:00,21,471.5,471.5,470,470,11
,2010-01-21 01:30,21,470,470,468,469,37
,2010-01-21 02:00,21,469,469,467,467,7
,2010-01-21 02:30,21,468,469,463.25,464.8,65
,2010-01-21 03:00,21,463.6,464,461,461.7,71
,2010-01-21 03:30,21,463.3,463.3,461.5,461.5,25
,2010-01-21 04:00,21,460.5,461.4,459,461,57
,2010-01-21 04:30,21,461.25,461.25,459.1,460.05,46
,2010-01-21 05:00,21,460.05,462,460,460,21
,2010-01-21 05:30,21,462,463,462,462.95,40
,2010-01-21 06:00,21,462.95,463,462.3,462.3,8
,2010-01-21 06:30,21,463.5,463.5,462.3,462.3,5
,2010-01-21 07:00,21,462.2,462.2,461.05,461.05,15
,2010-01-21 07:30,21,461,462.35,460.05,461.5,90
,2010-01-21 08:00,21,461.5,464,460.5,464,55
,2010-01-21 08:30,21,463.95,467.85,463.25,465.75,160
,2010-01-21 09:00,21,464.75,467.3,463.6,463.6,173
,2010-01-21 09:30,21,463.7,463.7,456.75,460,247
,2010-01-21 10:00,21,459.1,459.1,452,452,245
,2010-01-21 10:30,21,452.85,458,448.2,454,281
,2010-01-21 11:00,21,454.05,455.5,452.5,452.5,143
,2010-01-21 11:30,21,452.5,457,452.5,452.55,131
,2010-01-21 12:00,21,454.15,455,452.65,453,68
,2010-01-21 12:30,21,454.3,456.4,453,455,32
,2010-01-21 13:00,21,454.6,455.5,454.5,455.5,14
,2010-01-21 13:30,21,455.5,455.5,452.55,452.55,30
,2010-01-21 14:00,21,453.4,453.45,452.5,453.05,31
,2010-01-21 14:30,21,452.95,453.55,450.1,450.1,40
,2010-01-21 15:00,21,450,450.95,450,450.05,9
,2010-01-21 15:30,21,450.1,450.1,450,450,7
,2010-01-21 16:00,21,450,450,449,449,4
,2010-01-21 17:00,22,450,451,450,451,6
,2010-01-21 18:00,22,450.5,450.5,450.5,450.5,1
,2010-01-21 18:30,22,449,449,444.1,445,67
,2010-01-21 19:00,22,445.95,445.95,442.5,442.5,49
,2010-01-21 19:30,22,443.5,445,443.5,445,11
,2010-01-21 20:30,22,444.5,444.5,444.5,444.5,1
,2010-01-21 21:00,22,444,445.5,442.2,445.5,17
,2010-01-21 21:30,22,443,443,443,443,1
,2010-01-21 22:00,22,442.75,442.75,434,435.3,123
,2010-01-21 22:30,22,435.7,439.5,435.7,436.1,29
,2010-01-21 23:00,22,436.2,436.2,435.55,435.55,12
,2010-01-21 23:30,22,435.55,437.7,435,436.95,16
,2010-01-22 00:00,22,435.85,438.5,435,435,11
,2010-01-22 00:30,22,436.7,437.2,435,437.2,23
,2010-01-22 01:00,22,437.15,438.5,437.15,438.5,5
,2010-01-22 01:30,22,438.5,443,436.6,443,49
,2010-01-22 02:00,22,440.8,443,436.9,436.9,76
,2010-01-22 02:30,22,436.95,437.05,431.5,431.5,223
,2010-01-22 03:00,22,431.1,431.95,430,431.95,127
,2010-01-22 03:30,22,433,436.15,432.55,435,156
,2010-01-22 04:00,22,435,436.75,434,434,52
,2010-01-22 04:30,22,434.7,436.7,433,433,28
,2010-01-22 05:00,22,432.25,434,430,430.25,127
,2010-01-22 05:30,22,432,432,427.25,427.25,181
,2010-01-22 06:00,22,429.35,432.4,429.35,431.5,145
,2010-01-22 06:30,22,431.5,434.5,431.5,433.9,26
,2010-01-22 07:00,22,435.25,436.75,435.25,436,55
,2010-01-22 07:30,22,435.05,436.75,430.25,430.25,162
,2010-01-22 08:00,22,430.25,435,430.25,435,223
,2010-01-22 08:30,22,435,436.75,430.25,430.5,127
,2010-01-22 09:00,22,430.25,430.5,425,429.85,430
,2010-01-22 09:30,22,429.85,435.25,427,435.25,179
,2010-01-22 10:00,22,435,439,434.45,439,171
,2010-01-22 10:30,22,439.85,442.15,438.9,438.9,76
,2010-01-22 11:00,22,438.85,442.25,438.5,441.05,42
,2010-01-22 11:30,22,442.05,442.05,439.85,440.15,20
,2010-01-22 12:00,22,440.05,440.05,435.55,435.55,40
,2010-01-22 12:30,22,435.55,439.15,432.2,434.65,73
,2010-01-22 13:00,22,434.65,434.65,433.65,434.5,9
,2010-01-22 13:30,22,433.5,434,432,433.35,30
,2010-01-22 14:00,22,432.05,432.3,431,431.9,15
,2010-01-22 14:30,22,433.6,434.2,432.5,432.5,5
,2010-01-22 15:00,22,432.1,432.25,430,432.25,36
,2010-01-22 15:30,22,432.95,432.95,432.95,432.95,1
,2010-01-22 16:00,22,431.95,431.95,430.2,430.2,2
,2010-01-24 17:00,25,430,440.1,430,439.05,16
,2010-01-24 17:30,25,439.15,439.15,439.1,439.1,2
,2010-01-24 18:00,25,436,437.45,436,437.45,7
,2010-01-24 19:00,25,435.1,435.1,432.3,432.3,6
,2010-01-24 19:30,25,432.3,436.5,432.3,436.5,12
,2010-01-24 20:00,25,436.6,437.2,435.5,437.2,6
,2010-01-24 21:00,25,437.5,442.6,435.5,442,17
,2010-01-24 21:30,25,441.85,441.9,441,441,3
,2010-01-24 22:00,25,439.5,439.5,439.5,439.5,2
,2010-01-24 22:30,25,439.5,439.5,439.5,439.5,1
,2010-01-24 23:30,25,439.5,441.35,439.5,441.35,3
,2010-01-25 00:00,25,441.7,442.3,441.7,442.3,2
,2010-01-25 00:30,25,443,443,443,443,6
,2010-01-25 01:00,25,440.85,440.85,440.85,440.85,1
,2010-01-25 01:30,25,440.9,440.9,437,437.9,6
,2010-01-25 02:00,25,437,437,436,436,3
,2010-01-25 02:30,25,436,440.3,436,440.3,6
,2010-01-25 03:00,25,436.75,436.75,436.75,436.75,3
,2010-01-25 04:30,25,440.1,441.85,440.1,441,24
,2010-01-25 05:00,25,438.8,439.6,438.8,439,13
,2010-01-25 05:30,25,440.05,440.05,437.65,438.55,19
,2010-01-25 06:00,25,439.45,440.5,439,439,9
,2010-01-25 06:30,25,439.8,439.8,438.55,438.55,9
,2010-01-25 07:00,25,438.55,438.8,432.35,434.7,94
,2010-01-25 07:30,25,434.05,436.8,433.8,436.5,30
,2010-01-25 08:00,25,436.55,436.9,435.25,435.4,73
,2010-01-25 08:30,25,435.25,436,433.45,434.5,121
,2010-01-25 09:00,25,434.6,436.65,434.1,436.65,81
,2010-01-25 09:30,25,436,438.8,436,438.8,56
,2010-01-25 10:00,25,439.2,440.7,437.4,440,55
,2010-01-25 10:30,25,439.15,440.25,438,438.6,41
,2010-01-25 11:00,25,438.35,438.35,436.65,436.8,27
,2010-01-25 11:30,25,436.45,440.35,436.45,440.35,66
,2010-01-25 12:00,25,440,443.4,439.7,443,59
,2010-01-25 12:30,25,442.95,443,442,442,7
,2010-01-25 13:00,25,441.8,443,440.3,443,20
,2010-01-25 13:30,25,442.55,442.55,441.65,441.95,4
,2010-01-25 14:00,25,442.05,442.5,441.8,442.5,7
,2010-01-25 14:30,25,442.55,443,442,442.25,18
,2010-01-25 15:00,25,442.7,443.25,442.5,442.5,7
,2010-01-25 15:30,25,442.2,442.2,442.2,442.2,1
,2010-01-25 16:00,25,442.4,443,442.35,443,5
,2010-01-25 17:00,26,442.95,443,442.95,443,3
,2010-01-25 17:30,26,443,443.5,443,443,10
,2010-01-25 18:00,26,443.3,444.35,442.5,442.5,45
,2010-01-25 20:00,26,443.5,444,442.9,442.9,11
,2010-01-25 21:00,26,440.2,440.2,437.5,437.5,13
,2010-01-25 21:30,26,437.5,437.5,437,437,12
,2010-01-25 22:30,26,437,437,437,437,5
,2010-01-25 23:00,26,437.05,437.6,436.75,437,24
,2010-01-25 23:30,26,437,437,437,437,3
,2010-01-26 00:00,26,437,437,437,437,1
,2010-01-26 00:30,26,435.1,435.1,434.7,434.7,3
,2010-01-26 01:00,26,436.25,436.25,436.2,436.2,13
,2010-01-26 01:30,26,436.2,436.2,428.95,429,59
,2010-01-26 02:00,26,430.2,432,429.8,431.2,11
,2010-01-26 02:30,26,431.2,434,429.5,430.5,71
,2010-01-26 03:00,26,431.25,431.25,430.1,430.2,8
,2010-01-26 03:30,26,429.1,430,426.1,430,44
,2010-01-26 04:00,26,430.35,431.2,429.75,430.5,22
,2010-01-26 04:30,26,430.9,431.05,430.9,431.05,2
,2010-01-26 05:00,26,431,432.3,428.95,431,39
,2010-01-26 05:30,26,431,431.3,431,431.3,3
,2010-01-26 06:00,26,430.5,431.9,430.5,431.9,18
,2010-01-26 06:30,26,431.5,433.8,431.5,433.8,44
,2010-01-26 07:00,26,434,434.6,427.1,427.1,105
,2010-01-26 07:30,26,428.45,430.4,427.5,429.05,90
,2010-01-26 08:00,26,428.1,428.1,421.5,425.4,201
,2010-01-26 08:30,26,426.45,429.1,425.6,427.5,143
,2010-01-26 09:00,26,427.8,429.75,426.25,427,75
,2010-01-26 09:30,26,426,427.5,425.05,426.5,72
,2010-01-26 10:00,26,425.95,429.35,423.95,429.25,171
,2010-01-26 10:30,26,429.3,430.6,428.1,430.25,61
,2010-01-26 11:00,26,429.25,430.5,429.15,429.15,15
,2010-01-26 11:30,26,430.45,431,427.5,427.5,37
,2010-01-26 12:00,26,427.6,428,426.9,428,39
,2010-01-26 12:30,26,427,427.25,424,427.25,34
,2010-01-26 13:00,26,427.25,429.9,426.5,429.5,15
,2010-01-26 13:30,26,429.35,429.45,428.25,429.05,7
,2010-01-26 14:00,26,428,428,427.3,427.3,8
,2010-01-26 14:30,26,427.4,428.5,427,428.5,15
,2010-01-26 15:00,26,427,427.5,427,427.5,9
,2010-01-26 15:30,26,427.95,427.95,427.5,427.5,2
,2010-01-26 16:00,26,427,427,427,427,6
,2010-01-26 17:00,27,427.55,427.55,427.55,427.55,2
,2010-01-26 17:30,27,427.3,427.3,427.3,427.3,1
,2010-01-26 18:00,27,427.55,427.55,427.55,427.55,1
,2010-01-26 18:30,27,427.25,427.25,427.25,427.25,1
,2010-01-26 19:00,27,427.1,427.1,427,427,16
,2010-01-26 20:00,27,427,427.75,427,427.75,6
,2010-01-26 20:30,27,428,428,427.45,427.45,3
,2010-01-26 21:30,27,427.2,427.2,427,427,6
,2010-01-26 22:00,27,427.1,427.6,426.95,427,48
,2010-01-26 23:30,27,427.3,427.3,427.3,427.3,1
,2010-01-27 00:00,27,427,427.3,427,427,7
,2010-01-27 00:30,27,427,427,426,426,16
,2010-01-27 01:00,27,424.05,426,424.05,424.05,8
,2010-01-27 01:30,27,424,424.35,423,423,15
,2010-01-27 02:00,27,424,424,418,419,228
,2010-01-27 02:30,27,418.55,419.45,417.6,419,59
,2010-01-27 03:00,27,418,420.6,418,420,51
,2010-01-27 03:30,27,420,420,418,418.5,19
,2010-01-27 04:00,27,419,421,418.55,421,63
,2010-01-27 04:30,27,420,420,420,420,2
,2010-01-27 05:00,27,419.6,419.6,419.6,419.6,1
,2010-01-27 05:30,27,419.7,419.7,419.25,419.25,4
,2010-01-27 06:00,27,420.25,422.65,420.25,421.05,23
,2010-01-27 06:30,27,421,423,420.75,423,73
,2010-01-27 07:00,27,423,423,420.4,421,88
,2010-01-27 07:30,27,420.5,422,420.5,422,52
,2010-01-27 08:00,27,421,422.5,419,422.4,161
,2010-01-27 08:30,27,422.55,424.25,420.65,422.45,75
,2010-01-27 09:00,27,422,422,419.1,419.45,166
,2010-01-27 09:30,27,420.5,420.65,420,420.45,44
,2010-01-27 10:00,27,420.75,423.4,420.65,422.85,68
,2010-01-27 10:30,27,423.25,424.1,419.45,419.45,106
,2010-01-27 11:00,27,418.5,419.4,418.5,418.85,31
,2010-01-27 11:30,27,418.5,419.15,415.8,417,252
,2010-01-27 12:00,27,417,418.3,411.1,412.55,188
,2010-01-27 12:30,27,412.65,413.9,409,410.75,187
,2010-01-27 13:00,27,411.25,412.7,409.5,411.05,61
,2010-01-27 13:30,27,411.35,415.5,410.7,412.45,41
,2010-01-27 14:00,27,412,412,410,410,26
,2010-01-27 14:30,27,411.4,414.9,411.4,411.4,24
,2010-01-27 15:00,27,413.5,413.5,413.5,413.5,1
,2010-01-27 15:30,27,411.5,412,411.5,412,3
,2010-01-27 16:00,27,412,412,412,412,10
,2010-01-27 17:00,28,413,415,413,415,10
,2010-01-27 17:30,28,415,415,415,415,5
,2010-01-27 18:00,28,416,416.75,416,416,7
,2010-01-27 18:30,28,416,416.1,413,413.5,14
,2010-01-27 19:00,28,414,417.95,413.45,416,23
,2010-01-27 19:30,28,414,414,413.5,413.5,17
,2010-01-27 20:00,28,413.5,413.5,410.7,410.7,33
,2010-01-27 20:30,28,412,413.95,412,412,11
,2010-01-27 21:00,28,414,415,414,415,9
,2010-01-27 21:30,28,415,416,414.5,415.2,15
,2010-01-27 22:00,28,415.5,416,414.75,414.75,12
,2010-01-27 22:30,28,415.3,415.55,415.3,415.3,3
,2010-01-27 23:00,28,415.3,415.7,415.3,415.5,4
,2010-01-27 23:30,28,416,416,416,416,1
,2010-01-28 00:00,28,415.9,415.9,414.2,414.2,7
,2010-01-28 00:30,28,414,414,414,414,1
,2010-01-28 01:00,28,413.5,418,413.5,413.75,26
,2010-01-28 01:30,28,416.3,417,416,417,12
,2010-01-28 02:00,28,417.95,419.8,417.95,419.25,23
,2010-01-28 02:30,28,417.8,420.7,417,420.7,42
,2010-01-28 03:00,28,420.7,421.4,420.7,421.4,20
,2010-01-28 03:30,28,421.3,422,420.1,422,18
,2010-01-28 04:00,28,420,420,420,420,3
,2010-01-28 04:30,28,418,418,417.75,417.75,5
,2010-01-28 05:00,28,418,418,416,416.75,26
,2010-01-28 05:30,28,418,418,418,418,7
,2010-01-28 06:00,28,420,420,417,419,191
,2010-01-28 06:30,28,419,422.8,419,422.5,32
,2010-01-28 07:00,28,422.25,422.5,419.1,419.95,75
,2010-01-28 07:30,28,420.05,426,420,424.95,182
,2010-01-28 08:00,28,424.9,428,424,426,113
,2010-01-28 08:30,28,425.45,425.55,421.75,421.75,125
,2010-01-28 09:00,28,422.55,422.55,418.15,420,102
,2010-01-28 09:30,28,421.25,421.55,419.5,420.05,82
,2010-01-28 10:00,28,420.15,421,419.7,420.35,135
,2010-01-28 10:30,28,420.15,420.4,418.4,419,127
,2010-01-28 11:00,28,419,420,417.7,417.7,19
,2010-01-28 11:30,28,416.6,417,409,412.1,364
,2010-01-28 12:00,28,412.05,419.85,412.05,419.85,52
,2010-01-28 12:30,28,419.5,419.9,417.25,418.5,38
,2010-01-28 13:00,28,419.25,423,419.25,422.3,70
,2010-01-28 13:30,28,421.95,421.95,420.1,421,22
,2010-01-28 14:00,28,420.25,420.75,420.25,420.75,13
,2010-01-28 14:30,28,420.3,421.3,420,421.3,15
,2010-01-28 15:00,28,421.3,421.3,420.9,421.2,7
,2010-01-28 15:30,28,421,421,421,421,3
,2010-01-28 17:00,29,420.4,420.4,420.4,420.4,1
,2010-01-28 17:30,29,420.4,420.4,420.4,420.4,1
,2010-01-28 18:00,29,419.15,419.15,413.9,413.9,19
,2010-01-28 18:30,29,415,415.5,413.5,413.5,22
,2010-01-28 19:00,29,414.3,414.3,414.3,414.3,1
,2010-01-28 21:00,29,417.75,419.9,417.75,417.75,8
,2010-01-28 21:30,29,419.9,420,418.45,418.45,4
,2010-01-28 22:00,29,418.85,418.85,418.85,418.85,2
,2010-01-28 22:30,29,417.5,417.5,417.5,417.5,5
,2010-01-28 23:00,29,417.5,417.5,417.5,417.5,6
,2010-01-29 00:00,29,417.35,418.5,417.35,418.5,8
,2010-01-29 00:30,29,418,418,418,418,4
,2010-01-29 01:00,29,418,418,418,418,5
,2010-01-29 01:30,29,416.05,419.7,416.05,419.7,23
,2010-01-29 02:30,29,418.8,418.8,418.8,418.8,1
,2010-01-29 03:00,29,419,420.05,419,419,29
,2010-01-29 03:30,29,419.3,419.3,418.5,418.5,14
,2010-01-29 04:00,29,418.25,418.4,418.15,418.4,3
,2010-01-29 05:00,29,418.2,418.2,416.75,416.75,32
,2010-01-29 05:30,29,417.05,417.05,417.05,417.05,4
,2010-01-29 06:30,29,417,418.55,417,418.55,6
,2010-01-29 07:00,29,418.6,419.55,417.05,418,14
,2010-01-29 07:30,29,418,424.8,417,419.2,199
,2010-01-29 08:00,29,419.25,420.05,418.1,419.3,230
,2010-01-29 08:30,29,418.9,419.45,417.5,418.35,35
,2010-01-29 09:00,29,418.9,422.5,417,421.3,145
,2010-01-29 09:30,29,421.55,422.05,415.25,415.75,83
,2010-01-29 10:00,29,415.55,418.45,415.5,416.7,73
,2010-01-29 10:30,29,416,416.5,413.2,413.2,128
,2010-01-29 11:00,29,412.1,414.75,412.05,414.75,26
,2010-01-29 11:30,29,413.7,415,411.95,411.95,69
,2010-01-29 12:00,29,412.25,417.6,412.25,417.6,119
,2010-01-29 12:30,29,416.5,417.25,416.5,417,10
,2010-01-29 13:00,29,417.8,417.8,416.55,417.75,6
,2010-01-29 13:30,29,416.8,416.8,411.95,413.7,27
,2010-01-29 14:00,29,413.45,417.6,413,416.05,16
,2010-01-29 14:30,29,417.35,417.35,417.35,417.35,1
,2010-01-29 15:00,29,417.9,418.75,417.9,418.75,2
,2010-01-29 15:30,29,417.75,417.9,417.75,417.9,2
,2010-01-31 17:00,1,418,418,416.95,416.95,3
,2010-01-31 18:00,1,417.5,417.5,416.95,417,4
,2010-01-31 18:30,1,417.8,417.8,417.8,417.8,1
,2010-01-31 19:00,1,417.8,417.8,417.8,417.8,1
,2010-01-31 19:30,1,416.95,416.95,416.95,416.95,3
,2010-01-31 20:00,1,416.95,416.95,416.5,416.5,4
,2010-01-31 20:30,1,415,415,415,415,7
,2010-01-31 21:30,1,415,415,415,415,1
,2010-01-31 22:30,1,416.1,417.7,416.1,417.7,3
,2010-01-31 23:00,1,417.3,417.3,417.3,417.3,1
,2010-02-01 00:30,1,417.6,417.6,417.6,417.6,1
,2010-02-01 01:00,1,417.95,418.05,417.95,418.05,2
,2010-02-01 02:00,1,417,417.45,417,417.45,4
,2010-02-01 02:30,1,418.05,418.05,417.35,417.35,7
,2010-02-01 03:00,1,418.65,420,418.65,420,11
,2010-02-01 03:30,1,420,420,419,419,7
,2010-02-01 04:00,1,418.75,419,418.75,419,3
,2010-02-01 04:30,1,418.95,419,416.75,416.75,11
,2010-02-01 05:00,1,417.05,418,417.05,418,22
,2010-02-01 06:00,1,418.05,420.05,418.05,420.05,11
,2010-02-01 06:30,1,419.8,424.9,418,423.55,236
,2010-02-01 07:00,1,423.05,427.8,422.2,427.8,189
,2010-02-01 07:30,1,426.05,427.35,424,424.5,135
,2010-02-01 08:00,1,423.9,426.75,423.5,426,159
,2010-02-01 08:30,1,425.55,426.35,424,425.85,66
,2010-02-01 09:00,1,424.25,427.5,421.55,425.3,382
,2010-02-01 09:30,1,425.25,425.8,423.05,424.55,99
,2010-02-01 10:00,1,424.05,427.6,424,427.4,114
,2010-02-01 10:30,1,427,427.1,423,424,76
,2010-02-01 11:00,1,424,424.4,423.9,424.4,9
,2010-02-01 11:30,1,424.5,429,424.5,428.85,96
,2010-02-01 12:00,1,429,429.6,428.2,429,53
,2010-02-01 12:30,1,429.3,429.9,429.15,429.8,86
,2010-02-01 13:00,1,429.95,431,429.15,430.25,38
,2010-02-01 13:30,1,431.6,432,431,431,9
,2010-02-01 14:00,1,430.3,431.55,430.3,431.5,7
,2010-02-01 14:30,1,431.1,432.5,431.05,431.2,11
,2010-02-01 15:00,1,432.5,432.8,431.05,431.3,21
,2010-02-01 17:00,2,428.55,428.55,428.3,428.55,4
,2010-02-01 17:30,2,431.5,433,431.5,433,4
,2010-02-01 18:30,2,433,433.05,433,433,4
,2010-02-01 19:00,2,433,433.05,432.5,432.5,5
,2010-02-01 19:30,2,432.5,432.5,432.5,432.5,1
,2010-02-01 20:30,2,432.5,432.5,432.5,432.5,2
,2010-02-01 21:00,2,432.5,432.5,432.5,432.5,3
,2010-02-01 21:30,2,432.2,432.2,427.5,429.9,40
,2010-02-01 22:00,2,428.6,428.6,426,426,10
,2010-02-01 22:30,2,427.2,430.55,427,430.55,5
,2010-02-01 23:00,2,430.25,430.25,430.25,430.25,1
,2010-02-01 23:30,2,428.2,428.2,428.1,428.1,3
,2010-02-02 00:30,2,428,428,428,428,4
,2010-02-02 01:00,2,428,429.5,428,429.5,2
,2010-02-02 01:30,2,430,430.95,429.05,429.05,11
,2010-02-02 02:00,2,430.95,430.95,429,429,35
,2010-02-02 02:30,2,429.55,431.5,429.25,431.5,13
,2010-02-02 03:00,2,431.3,435,431.3,434,73
,2010-02-02 03:30,2,434,435.8,434,434.5,60
,2010-02-02 04:00,2,434.5,438.25,434,437.5,58
,2010-02-02 04:30,2,438.4,439,435.25,437.3,52
,2010-02-02 05:00,2,437.3,437.55,437,437.55,79
,2010-02-02 05:30,2,437.55,442.1,437.55,441.05,182
,2010-02-02 06:00,2,438.2,441.05,438,441.05,36
,2010-02-02 06:30,2,441,441.5,438.5,438.5,39
,2010-02-02 07:00,2,438.25,440,437.3,440,54
,2010-02-02 07:30,2,438.1,442.6,435,440,117
,2010-02-02 08:00,2,440,441.5,440,440,64
,2010-02-02 08:30,2,440,440.7,438,438.5,94
,2010-02-02 09:00,2,439.45,440.6,438,440.6,97
,2010-02-02 09:30,2,440.3,440.3,439.05,439.8,27
,2010-02-02 10:00,2,439,441.95,438.25,441.5,107
,2010-02-02 10:30,2,442,444.8,440.6,440.6,144
,2010-02-02 11:00,2,440.6,444,440.5,442.2,28
,2010-02-02 11:30,2,442.1,445,441.9,445,58
,2010-02-02 12:00,2,444.5,444.5,442.5,443,42
,2010-02-02 12:30,2,443.5,444.2,443.25,443.3,25
,2010-02-02 13:00,2,443.85,443.85,443.15,443.15,9
,2010-02-02 13:30,2,444,444,439.65,439.8,43
,2010-02-02 14:00,2,441,442.95,441,441.5,5
,2010-02-02 14:30,2,443.1,443.1,441.15,443,13
,2010-02-02 15:00,2,443.25,443.25,441.95,441.95,5
,2010-02-02 16:00,2,443,443.95,443,443.95,3
,2010-02-02 17:00,3,443.3,443.3,443.25,443.25,2
,2010-02-02 18:00,3,443.2,444,443.2,444,14
,2010-02-02 18:30,3,444,445.95,443.7,443.7,23
,2010-02-02 19:00,3,443,443,440.5,441,16
,2010-02-02 20:00,3,440.5,440.5,440,440,12
,2010-02-02 20:30,3,441.4,441.4,441.4,441.4,4
,2010-02-02 21:00,3,441.4,441.4,441.4,441.4,1
,2010-02-02 21:30,3,440,440,440,440,3
,2010-02-02 22:00,3,440,440,440,440,32
,2010-02-02 23:00,3,442,442,442,442,3
,2010-02-03 00:00,3,441.55,441.55,440,440,10
,2010-02-03 00:30,3,442.95,442.95,442.6,442.6,11
,2010-02-03 01:00,3,442.6,447.95,442.6,447.95,66
,2010-02-03 01:30,3,447.5,448.8,446.3,446.3,16
,2010-02-03 02:00,3,445.3,446.55,445.3,445.5,26
,2010-02-03 02:30,3,445.4,446.05,445.2,445.5,50
,2010-02-03 03:00,3,445.9,448,445.9,447,34
,2010-02-03 03:30,3,446.1,446.3,446,446,25
,2010-02-03 04:00,3,446.6,446.6,445,445,37
,2010-02-03 04:30,3,445.1,445.5,444.6,445.25,66
,2010-02-03 05:00,3,446.7,446.7,446.7,446.7,1
,2010-02-03 05:30,3,447.4,448.5,447.4,448.5,46
,2010-02-03 06:00,3,447.5,447.5,445.45,445.55,17
,2010-02-03 06:30,3,445.5,446.1,444.6,445.2,18
,2010-02-03 07:00,3,445.2,445.2,441,441,91
,2010-02-03 07:30,3,440.9,443.3,440.9,441.05,45
,2010-02-03 08:00,3,442,444.5,441.35,442,89
,2010-02-03 08:30,3,443.5,446.95,442,446.95,61
,2010-02-03 09:00,3,445.6,445.6,438.8,438.8,105
,2010-02-03 09:30,3,439.8,444.5,438.5,442.2,88
,2010-02-03 10:00,3,442.05,443.5,441.1,442.25,29
,2010-02-03 10:30,3,441.3,441.3,439.25,440.5,30
,2010-02-03 11:00,3,439.3,441.5,438,438.05,74
,2010-02-03 11:30,3,438.15,438.55,434.5,437,95
,2010-02-03 12:00,3,436.95,437,434.8,437,107
,2010-02-03 12:30,3,437,438,436,436.25,18
,2010-02-03 13:00,3,436.1,437,435.2,436.45,19
,2010-02-03 13:30,3,437.25,438.55,436.85,437.75,12
,2010-02-03 14:00,3,438.15,438.2,437.75,437.75,4
,2010-02-03 14:30,3,438,438.55,436.9,438.55,8
,2010-02-03 15:00,3,436.05,436.05,436.05,436.05,1
,2010-02-03 15:30,3,437.2,437.2,437.2,437.2,1
,2010-02-03 17:30,4,433.95,434.5,433.95,434.5,8
,2010-02-03 18:00,4,434.45,434.5,434,434,5
,2010-02-03 18:30,4,434,434,432.95,433.95,17
,2010-02-03 19:00,4,434,434,434,434,4
,2010-02-03 19:30,4,434,434,434,434,7
,2010-02-03 20:00,4,435.25,435.25,435.25,435.25,1
,2010-02-03 20:30,4,435,435.5,435,435.5,4
,2010-02-03 21:30,4,434.7,434.7,434.7,434.7,5
,2010-02-03 22:30,4,434.7,435.5,434.7,435.5,3
,2010-02-03 23:00,4,435.5,436.3,435.5,436.3,4
,2010-02-03 23:30,4,435.1,435.1,435.05,435.05,2
,2010-02-04 00:00,4,435.3,435.3,432.45,433,13
,2010-02-04 00:30,4,432.55,432.55,430.95,430.95,16
,2010-02-04 01:00,4,430.15,432.7,430.15,430.95,16
,2010-02-04 01:30,4,431,431,430.25,430.7,8
,2010-02-04 02:00,4,430.1,430.1,429.5,430,15
,2010-02-04 02:30,4,429.95,431.5,429.1,431.5,12
,2010-02-04 03:00,4,431,431,428.35,429.5,52
,2010-02-04 03:30,4,429.75,431.55,429.75,431.3,21
,2010-02-04 04:00,4,430.5,434.8,430.5,434.25,26
,2010-02-04 04:30,4,433.7,434.25,433.65,434.25,9
,2010-02-04 05:00,4,434.2,435.1,434,434,21
,2010-02-04 05:30,4,434.5,434.5,434,434,3
,2010-02-04 06:00,4,433.75,433.75,433,433,13
,2010-02-04 06:30,4,433.75,437,433.75,437,26
,2010-02-04 07:00,4,436,436.45,434.7,435.5,35
,2010-02-04 07:30,4,434.55,435.5,433.25,433.25,33
,2010-02-04 08:00,4,433.55,433.55,422.65,425.05,407
,2010-02-04 08:30,4,425.5,425.5,422.15,423,268
,2010-02-04 09:00,4,423.4,425.5,418.5,420.15,335
,2010-02-04 09:30,4,420,424.25,419,422.3,96
,2010-02-04 10:00,4,422.3,422.3,411,414.6,397
,2010-02-04 10:30,4,415,415.8,405,411.5,245
,2010-02-04 11:00,4,411.15,413.45,407.45,413.25,398
,2010-02-04 11:30,4,413.1,413.1,406,406,129
,2010-02-04 12:00,4,407.5,410,407.4,408,78
,2010-02-04 12:30,4,409.05,410.15,405,406.4,60
,2010-02-04 13:00,4,405.85,407.4,405,406.4,25
,2010-02-04 13:30,4,408.2,410,408.2,409.8,63
,2010-02-04 14:00,4,409.75,412,407.15,411,60
,2010-02-04 14:30,4,411.05,411.15,408.5,408.75,41
,2010-02-04 15:00,4,408.75,409.5,408.5,409.5,10
,2010-02-04 15:30,4,409.5,409.5,409.5,409.5,1
,2010-02-04 16:00,4,406.8,406.8,405.15,405.15,6
,2010-02-04 17:00,5,405.6,406.25,405.6,406.25,2
,2010-02-04 17:30,5,405.8,405.8,405.6,405.6,5
,2010-02-04 18:00,5,406,408.4,401.5,408.1,51
,2010-02-04 18:30,5,403.65,405,403,405,44
,2010-02-04 19:00,5,405,405,395.5,395.5,141
,2010-02-04 19:30,5,395.5,398.1,395.5,395.5,39
,2010-02-04 20:00,5,395.5,397.5,395.5,397.5,6
,2010-02-04 20:30,5,397.8,398.05,397,397,26
,2010-02-04 21:00,5,397,398,397,397.9,12
,2010-02-04 21:30,5,397.9,398,397.9,398,3
,2010-02-04 22:00,5,398,398.3,396.85,398.3,5
,2010-02-04 23:00,5,397,397,395.5,395.5,33
,2010-02-04 23:30,5,395.7,397.3,395.5,396,13
,2010-02-05 00:00,5,395.5,397.45,395.5,397.45,5
,2010-02-05 00:30,5,396.95,396.95,396.85,396.95,4
,2010-02-05 01:00,5,397.4,399.95,396.8,398,23
,2010-02-05 01:30,5,397.75,397.75,395.1,395.1,107
,2010-02-05 02:00,5,395,395,380.95,384,474
,2010-02-05 02:30,5,382.5,390.6,381.5,388,260
,2010-02-05 03:00,5,389,391.6,388,388,204
,2010-02-05 03:30,5,388,389.55,385.95,386.9,114
,2010-02-05 04:00,5,386.1,389,385.15,386,15
,2010-02-05 04:30,5,388.25,390,386.25,389.3,163
,2010-02-05 05:00,5,387.35,392.5,387.35,392.5,106
,2010-02-05 05:30,5,392,395.6,390.55,395.45,108
,2010-02-05 06:00,5,394.3,394.5,391.2,391.55,76
,2010-02-05 06:30,5,392.75,392.8,390.1,390.1,65
,2010-02-05 07:00,5,390.8,395.5,388,395,216
,2010-02-05 07:30,5,394,399,389.85,398,521
,2010-02-05 08:00,5,398.05,398.05,391.65,396,342
,2010-02-05 08:30,5,395.7,397.5,389.5,389.5,321
,2010-02-05 09:00,5,389.2,396.1,380.05,394.05,498
,2010-02-05 09:30,5,394.05,396,391,394.3,126
,2010-02-05 10:00,5,393.5,398,392.8,398,140
,2010-02-05 10:30,5,393.85,393.85,388,391,225
,2010-02-05 11:00,5,391,394.5,391,393.8,108
,2010-02-05 11:30,5,395.3,400.5,394.9,396,182
,2010-02-05 12:00,5,397,398,395,396.75,183
,2010-02-05 12:30,5,395,395.15,392.3,393.65,52
,2010-02-05 13:00,5,393.8,398,393.2,398,58
,2010-02-05 13:30,5,398.35,398.4,396,397,45
,2010-02-05 14:00,5,397.35,404.9,397.35,403,100
,2010-02-05 14:30,5,403.6,405.5,400.5,400.5,44
,2010-02-05 15:00,5,401.8,405.5,401.8,405.5,98
,2010-02-05 15:30,5,406,406.5,406,406.5,4
,2010-02-07 17:00,8,396,402.8,396,400.15,13
,2010-02-07 17:30,8,400.15,400.25,400.15,400.15,3
,2010-02-07 18:00,8,400.25,400.25,400.25,400.25,1
,2010-02-07 18:30,8,404.3,404.3,404.3,404.3,3
,2010-02-07 19:00,8,404.65,404.65,401.5,401.5,45
,2010-02-07 19:30,8,403,403,403,403,3
,2010-02-07 20:00,8,404.45,404.45,403.45,403.45,2
,2010-02-07 21:00,8,402.95,402.95,402.95,402.95,1
,2010-02-07 22:30,8,402.9,402.9,402.9,402.9,1
,2010-02-07 23:00,8,402.95,403.85,402.75,402.75,3
,2010-02-07 23:30,8,402.65,402.65,402.55,402.55,10
,2010-02-08 00:00,8,402.5,402.5,402.5,402.5,1
,2010-02-08 00:30,8,402.4,402.4,402.4,402.4,1
,2010-02-08 01:00,8,402.4,407.5,402.4,407.5,15
,2010-02-08 01:30,8,405.55,408,402.35,402.35,8
,2010-02-08 02:00,8,403.95,410.5,403.95,408.5,69
,2010-02-08 02:30,8,409,409,403.75,406,110
,2010-02-08 03:00,8,407.25,407.25,403.8,406,19
,2010-02-08 03:30,8,406.6,406.6,404.5,405.1,23
,2010-02-08 04:00,8,406,406,404,404,23
,2010-02-08 04:30,8,404.4,404.4,403.25,403.25,42
,2010-02-08 05:00,8,403.2,404.5,402.1,404.5,126
,2010-02-08 05:30,8,402.55,402.55,399.8,399.8,46
,2010-02-08 06:00,8,401.2,401.5,399.9,399.9,40
,2010-02-08 06:30,8,399.5,404,399.5,404,45
,2010-02-08 07:00,8,404.5,404.5,399.25,400.55,94
,2010-02-08 07:30,8,399.25,402.95,399,402.95,185
,2010-02-08 08:00,8,402.2,404.5,402.2,404.25,310
,2010-02-08 08:30,8,404.2,404.5,400.25,403.15,250
,2010-02-08 09:00,8,402.9,403.7,402.7,402.75,120
,2010-02-08 09:30,8,402.6,405.1,402.6,404,132
,2010-02-08 10:00,8,404.05,407.2,403.7,404.15,192
,2010-02-08 10:30,8,404.2,405.1,403.6,404.5,77
,2010-02-08 11:00,8,405,406.5,404.45,406.5,64
,2010-02-08 11:30,8,406.5,408,406.5,408,113
,2010-02-08 12:00,8,408,408.15,406.5,407.75,123
,2010-02-08 12:30,8,406.85,407.3,406.5,406.95,45
,2010-02-08 13:00,8,406.05,407.25,406.05,407.25,3
,2010-02-08 13:30,8,407.65,407.65,406,406,4
,2010-02-08 14:00,8,407,407,407,407,1
,2010-02-08 14:30,8,407.25,408.3,405.5,406.75,33
,2010-02-08 15:00,8,406.8,407.05,406.8,407.05,4
,2010-02-08 15:30,8,406.75,407.8,406.05,406.05,7
,2010-02-08 16:00,8,406,406,406,406,1
,2010-02-08 17:00,9,407.85,409.3,407.85,409.3,20
,2010-02-08 18:00,9,405.15,407,405.15,407,3
,2010-02-08 18:30,9,407.75,408,407.75,408,8
,2010-02-08 19:30,9,406.25,406.25,406.25,406.25,1
,2010-02-08 20:00,9,407.15,407.2,407.15,407.2,2
,2010-02-08 20:30,9,406.45,406.45,406.45,406.45,1
,2010-02-08 21:00,9,406.45,406.45,406.45,406.45,1
,2010-02-08 21:30,9,407.5,407.5,407.5,407.5,1
,2010-02-08 22:00,9,407.5,407.5,407.5,407.5,5
,2010-02-08 22:30,9,407.5,408,407.5,408,8
,2010-02-08 23:00,9,408.25,408.25,408.25,408.25,1
,2010-02-08 23:30,9,408.4,409,408.4,409,6
,2010-02-09 00:00,9,408.95,408.95,408.95,408.95,5
,2010-02-09 00:30,9,409.3,410,409.3,410,57
,2010-02-09 01:00,9,410.25,411,410.25,411,11
,2010-02-09 01:30,9,411,413.6,411,413.35,60
,2010-02-09 02:00,9,412.35,412.95,410.5,410.5,89
,2010-02-09 02:30,9,410.35,410.35,407.05,407.5,77
,2010-02-09 03:00,9,408.1,411.5,408.1,411.5,34
,2010-02-09 03:30,9,411,412,411,412,14
,2010-02-09 04:00,9,412,413.8,412,413,13
,2010-02-09 04:30,9,412,413.25,412,413.25,11
,2010-02-09 05:00,9,411,411,410,410.8,59
,2010-02-09 05:30,9,410.9,412.5,409.25,411.45,42
,2010-02-09 06:00,9,412.8,415.55,412.8,415.55,23
,2010-02-09 06:30,9,415.5,417.1,415.3,415.3,64
,2010-02-09 07:00,9,415.5,418,415.05,415.5,64
,2010-02-09 07:30,9,416,417.5,416,417.5,13
,2010-02-09 08:00,9,415.55,415.55,411.3,414.15,209
,2010-02-09 08:30,9,414.75,416.7,414.75,415,86
,2010-02-09 09:00,9,414.75,416.9,414.25,415.75,47
,2010-02-09 09:30,9,416.55,416.55,414.55,414.55,50
,2010-02-09 10:00,9,415.25,416.25,414.15,414.3,48
,2010-02-09 10:30,9,414.3,418.8,413.5,417.5,73
,2010-02-09 11:00,9,418.6,419.7,416.5,416.5,66
,2010-02-09 11:30,9,417.5,419.2,415.5,416.55,72
,2010-02-09 12:00,9,415.75,416.55,415,415.5,95
,2010-02-09 12:30,9,416.5,418.2,416.45,418,37
,2010-02-09 13:00,9,417.95,418.5,417.75,418.5,11
,2010-02-09 13:30,9,418.5,418.5,417.15,418,4
,2010-02-09 14:00,9,418,418.75,418,418.75,7
,2010-02-09 14:30,9,418.55,419.5,418.55,419.45,11
,2010-02-09 15:00,9,419,419.5,419,419.5,6
,2010-02-09 15:30,9,418.55,418.55,418.55,418.55,5
,2010-02-09 16:00,9,418.5,418.5,418.5,418.5,1
,2010-02-09 17:00,10,419.5,419.5,419.5,419.5,1
,2010-02-09 18:00,10,417.35,419.5,417.35,419.5,25
,2010-02-09 18:30,10,419.5,420,419.5,420,63
,2010-02-09 19:30,10,420,420.5,420,420,15
,2010-02-09 20:00,10,420,420.05,420,420.05,3
,2010-02-09 20:30,10,420,420,420,420,12
,2010-02-09 21:00,10,419.3,419.3,418.5,418.5,3
,2010-02-09 21:30,10,417.5,418,417.3,418,8
,2010-02-09 22:00,10,417.8,417.8,417,417,16
,2010-02-09 22:30,10,416.7,417.65,416.7,417.65,2
,2010-02-09 23:00,10,416.65,416.65,416.6,416.6,20
,2010-02-09 23:30,10,416.6,416.6,416,416,21
,2010-02-10 00:00,10,415.5,417.95,415.5,417.95,5
,2010-02-10 00:30,10,418.05,418.05,418.05,418.05,1
,2010-02-10 01:00,10,418.05,420,418.05,420,20
,2010-02-10 01:30,10,418,419.95,418,419,11
,2010-02-10 02:00,10,418.45,418.45,417.35,418,8
,2010-02-10 02:30,10,417.15,417.5,416.6,416.6,4
,2010-02-10 03:00,10,417.7,418.6,417.7,418.6,3
,2010-02-10 03:30,10,418.45,418.45,415.45,417,19
,2010-02-10 04:00,10,416.15,416.15,414.85,415,105
,2010-02-10 04:30,10,414.25,420,413.45,420,239
,2010-02-10 05:00,10,419.05,424.95,419,423.85,141
,2010-02-10 05:30,10,422.7,424,420.05,422.1,40
,2010-02-10 06:00,10,423,423,421.15,422,44
,2010-02-10 06:30,10,422,423.8,420,420,114
,2010-02-10 07:00,10,420,422.2,419.5,421.05,21
,2010-02-10 07:30,10,421.05,421.05,418.5,418.5,61
,2010-02-10 08:00,10,419.9,420.3,415.7,416.25,98
,2010-02-10 08:30,10,417,417.1,411.2,411.2,281
,2010-02-10 09:00,10,412,412,408.05,409,393
,2010-02-10 09:30,10,408.55,412.95,408.55,409,115
,2010-02-10 10:00,10,409.85,410,407.4,410,118
,2010-02-10 10:30,10,410.25,411,408,411,72
,2010-02-10 11:00,10,410.2,413.6,410.2,413.5,52
,2010-02-10 11:30,10,414.25,414.5,413,413.5,63
,2010-02-10 12:00,10,413.85,414.4,412.5,414.4,25
,2010-02-10 12:30,10,414,414,412.8,413.85,9
,2010-02-10 13:00,10,414,414.85,414,414.85,21
,2010-02-10 13:30,10,414.65,414.65,412.6,412.65,7
,2010-02-10 14:00,10,412.5,413.6,412.5,413.6,3
,2010-02-10 14:30,10,414,414,414,414,2
,2010-02-10 15:00,10,413.95,413.95,413.95,413.95,1
,2010-02-10 16:00,10,413.85,413.85,413.85,413.85,1
,2010-02-10 17:00,11,416,416,413.5,413.5,2
,2010-02-10 17:30,11,413.35,413.35,413,413,8
,2010-02-10 18:00,11,413,413,408.75,408.75,12
,2010-02-10 18:30,11,412.95,412.95,412.95,412.95,1
,2010-02-10 19:00,11,412.95,413.35,412,412,9
,2010-02-10 19:30,11,413,414.9,413,414.9,2
,2010-02-10 20:00,11,414.9,415.45,414.9,415.3,13
,2010-02-10 20:30,11,415.9,415.9,415.9,415.9,2
,2010-02-10 21:00,11,415.65,415.65,415.65,415.65,1
,2010-02-10 21:30,11,415.2,415.2,415.1,415.1,2
,2010-02-10 22:00,11,415.35,415.35,415.35,415.35,2
,2010-02-10 23:00,11,415.45,415.65,415.45,415.65,2
,2010-02-10 23:30,11,416,416,416,416,1
,2010-02-11 00:00,11,416.35,416.35,416.35,416.35,1
,2010-02-11 00:30,11,415.05,415.05,414.85,414.85,15
,2010-02-11 01:00,11,415.15,415.35,414.5,414.5,5
,2010-02-11 02:00,11,415.4,415.4,414.6,414.6,3
,2010-02-11 02:30,11,414.45,415.2,414.4,415.2,16
,2010-02-11 03:00,11,415.25,417.6,415.25,417.1,24
,2010-02-11 03:30,11,415.85,416,415.85,416,2
,2010-02-11 04:00,11,416.5,419.35,416.1,419,35
,2010-02-11 04:30,11,419,420,418,419.15,93
,2010-02-11 05:00,11,418.5,419.6,417.5,418,28
,2010-02-11 05:30,11,418,420,418,419.95,13
,2010-02-11 06:00,11,419,419,417.7,418,59
,2010-02-11 06:30,11,418.5,419.3,417.5,418,87
,2010-02-11 07:00,11,418,420.8,418,420.15,106
,2010-02-11 07:30,11,420.15,422,417,419.1,183
,2010-02-11 08:00,11,418.05,418.05,415,416.1,66
,2010-02-11 08:30,11,415.5,415.95,412.05,415,132
,2010-02-11 09:00,11,414.6,416.5,414.5,416.05,122
,2010-02-11 09:30,11,415.65,416.25,413.15,413.2,103
,2010-02-11 10:00,11,413.2,419.7,412.75,419.7,166
,2010-02-11 10:30,11,419.7,421.65,418.5,420.7,178
,2010-02-11 11:00,11,420.8,421,419.5,419.95,49
,2010-02-11 11:30,11,419.85,420,418.2,419,58
,2010-02-11 12:00,11,419,419.7,418.75,419.7,23
,2010-02-11 12:30,11,419.95,420.5,419.9,420.25,12
,2010-02-11 13:00,11,420.5,420.75,420.5,420.75,16
,2010-02-11 13:30,11,421,422.15,420.8,421.8,20
,2010-02-11 14:00,11,422.1,422.1,420.9,421.7,6
,2010-02-11 14:30,11,421.7,421.7,420.9,421.1,11
,2010-02-11 15:00,11,421.1,422,421.1,422,4
,2010-02-11 16:00,11,422.45,422.45,422.45,422.45,1
,2010-02-11 17:00,12,419.5,419.5,419.5,419.5,1
,2010-02-11 18:00,12,422.45,422.95,421.85,421.85,3
,2010-02-11 18:30,12,420.8,420.8,420.2,420.2,4
,2010-02-11 19:00,12,419.75,419.75,419,419,5
,2010-02-11 23:00,12,420.05,420.05,420.05,420.05,1
,2010-02-11 23:30,12,420.05,420.1,420.05,420.1,2
,2010-02-12 00:00,12,420.1,420.1,420.1,420.1,1
,2010-02-12 01:30,12,419.7,419.7,418.5,418.5,5
,2010-02-12 02:00,12,418.5,418.5,414.75,414.85,56
,2010-02-12 02:30,12,415.75,415.75,415.75,415.75,11
,2010-02-12 03:00,12,415,415,413.8,413.85,63
,2010-02-12 03:30,12,413.8,417.4,413.4,414.1,91
,2010-02-12 04:00,12,414,414.25,410.3,410.3,49
,2010-02-12 04:30,12,410.3,411.85,409.5,410.7,99
,2010-02-12 05:00,12,410.05,411.3,410.05,411.3,15
,2010-02-12 05:30,12,410.4,415.5,410,414.4,70
,2010-02-12 06:00,12,414,415,414,415,29
,2010-02-12 06:30,12,415,415,414.15,414.4,55
,2010-02-12 07:00,12,415.6,416,414.3,415.75,24
,2010-02-12 07:30,12,416,418.1,414.15,415.5,115
,2010-02-12 08:00,12,416,418.65,415.65,415.85,87
,2010-02-12 08:30,12,415.8,415.85,410,415,318
,2010-02-12 09:00,12,414.5,415.75,413,413,43
,2010-02-12 09:30,12,414.7,415.5,413,414.05,40
,2010-02-12 10:00,12,413.15,417.3,413.15,415.8,87
,2010-02-12 10:30,12,415.85,417.45,415.5,416.45,27
,2010-02-12 11:00,12,417.25,418.1,416.8,416.8,35
,2010-02-12 11:30,12,417.15,419,417.15,418.25,49
,2010-02-12 12:00,12,418.55,418.55,416.6,417.35,36
,2010-02-12 12:30,12,417.05,417.85,416.35,417.55,15
,2010-02-12 13:00,12,417.65,419.5,417.65,418.85,27
,2010-02-12 13:30,12,418.8,418.8,415.65,415.65,33
,2010-02-12 14:00,12,415.85,417.4,415.55,416.4,21
,2010-02-12 14:30,12,416,416.35,415.5,416.35,8
,2010-02-12 15:00,12,415.55,415.55,415.55,415.55,1
,2010-02-14 17:00,16,418,418,418,418,1
,2010-02-14 18:00,16,418.5,418.5,418.5,418.5,1
,2010-02-14 18:30,16,419.45,419.45,418.3,418.3,2
,2010-02-14 21:00,16,418,418,418,418,1
,2010-02-14 22:30,16,417.5,417.5,417.45,417.5,4
,2010-02-14 23:30,16,417,417,417,417,1
,2010-02-15 00:00,16,417,417,417,417,1
,2010-02-15 00:30,16,417,417,417,417,1
,2010-02-15 01:00,16,417,417,417,417,2
,2010-02-15 01:30,16,418.5,419.5,418.5,419.5,3
,2010-02-15 02:00,16,419,419.8,419,419,12
,2010-02-15 02:30,16,419.95,419.95,419.95,419.95,5
,2010-02-15 03:00,16,419.45,419.5,419.45,419.5,6
,2010-02-15 03:30,16,419,420.1,418.75,418.75,4
,2010-02-15 04:00,16,418.5,418.5,418.5,418.5,2
,2010-02-15 04:30,16,419.2,421.7,419.2,421.7,13
,2010-02-15 05:00,16,420.2,420.2,420.2,420.2,1
,2010-02-15 07:00,16,419,421.7,418.55,419,9
,2010-02-15 07:30,16,418.2,418.7,418,418.7,15
,2010-02-15 08:00,16,418.7,420,418.7,420,43
,2010-02-15 08:30,16,419.05,419.95,419,419.95,12
,2010-02-15 09:30,16,419.9,420.05,419.5,419.55,27
,2010-02-15 10:00,16,420.7,420.7,419.5,419.5,3
,2010-02-15 10:30,16,420.75,420.75,420.75,420.75,1
,2010-02-15 11:00,16,420,420.9,420,420.9,9
,2010-02-15 11:30,16,421.35,421.4,421.35,421.4,10
,2010-02-15 12:00,16,421.5,421.5,421.5,421.5,1
,2010-02-15 17:30,16,420,420,420,420,2
,2010-02-15 18:00,16,420.5,421.85,420.5,421.85,8
,2010-02-15 18:30,16,421.9,422.2,421.9,422.2,9
,2010-02-15 19:00,16,422.5,425.5,422.5,425.5,94
,2010-02-15 19:30,16,425.5,425.5,425,425,10
,2010-02-15 20:00,16,425,425,425,425,1
,2010-02-15 20:30,16,424.5,424.5,424.5,424.5,1
,2010-02-15 22:00,16,424.15,424.15,424.15,424.15,1
,2010-02-15 22:30,16,425,427,425,427,68
,2010-02-15 23:00,16,425.8,427,425.75,427,25
,2010-02-15 23:30,16,427.5,427.5,427.2,427.2,6
,2010-02-16 00:00,16,426.15,426.15,426.15,426.15,1
,2010-02-16 00:30,16,426.15,426.15,426.1,426.1,2
,2010-02-16 01:00,16,427,429,427,428,44
,2010-02-16 01:30,16,428,428,425,428,26
,2010-02-16 02:00,16,425.4,432.6,425.4,430,136
,2010-02-16 02:30,16,430,430.25,429,429.25,71
,2010-02-16 03:00,16,429.25,430,429.25,429.5,21
,2010-02-16 03:30,16,429.5,430.45,428.6,430.45,58
,2010-02-16 04:00,16,430.5,431.5,430.5,431.5,32
,2010-02-16 04:30,16,431.5,431.5,431,431,15
,2010-02-16 05:00,16,431,431.5,431,431.5,33
,2010-02-16 05:30,16,431,431,430.5,431,20
,2010-02-16 06:00,16,431,431.2,429,429,36
,2010-02-16 06:30,16,429,429.7,429,429.65,9
,2010-02-16 07:00,16,429.4,430.6,429.4,430.4,27
,2010-02-16 07:30,16,430.7,433,429.55,430.65,227
,2010-02-16 08:00,16,431.4,432,430.7,432,102
,2010-02-16 08:30,16,432.4,432.4,430.6,431.5,109
,2010-02-16 09:00,16,431.5,431.6,430.25,431.25,163
,2010-02-16 09:30,16,431.4,432.5,431.25,431.65,98
,2010-02-16 10:00,16,431.8,432.95,431,431,45
,2010-02-16 10:30,16,432.25,434,432.2,432.8,70
,2010-02-16 11:00,16,433.25,433.3,432,433.3,44
,2010-02-16 11:30,16,433.5,433.7,432,432.45,40
,2010-02-16 12:00,16,432.5,433.75,430.5,433.75,99
,2010-02-16 12:30,16,433.15,433.7,433.1,433.7,8
,2010-02-16 13:00,16,433.75,433.95,433.25,433.35,15
,2010-02-16 13:30,16,433.25,433.95,433.2,433.95,32
,2010-02-16 14:00,16,433.9,433.9,433.65,433.65,2
,2010-02-16 14:30,16,433.7,433.7,432.35,433.1,5
,2010-02-16 15:00,16,432.05,432.05,431.25,431.25,6
,2010-02-16 16:00,16,432,432,432,432,1
,2010-02-16 17:00,17,433.5,433.5,433.5,433.5,1
,2010-02-16 17:30,17,433.85,433.85,431.95,432,8
,2010-02-16 18:00,17,432,433.85,432,433.85,3
,2010-02-16 19:30,17,433.85,433.85,433.85,433.85,1
,2010-02-16 20:30,17,433.5,433.5,433.5,433.5,2
,2010-02-16 21:00,17,433.5,433.5,433.5,433.5,17
,2010-02-16 22:30,17,433.5,435.5,432.5,432.5,44
,2010-02-16 23:00,17,434.2,434.2,434.2,434.2,1
,2010-02-17 00:30,17,433.8,433.8,433.8,433.8,1
,2010-02-17 01:00,17,434,435,433,433,12
,2010-02-17 01:30,17,433.75,434,433.75,434,4
,2010-02-17 02:00,17,434.95,437.95,434.7,437,54
,2010-02-17 02:30,17,437,440,437,439,101
,2010-02-17 03:00,17,440,441,438,438.9,58
,2010-02-17 03:30,17,438.2,439,438,438,34
,2010-02-17 04:00,17,438,438.05,437.7,438,47
,2010-02-17 04:30,17,438,438,437.1,438,25
,2010-02-17 05:00,17,438.2,438.2,436,437,46
,2010-02-17 05:30,17,436.5,437.2,435.25,437.2,15
,2010-02-17 06:00,17,438.4,438.5,437.5,438,19
,2010-02-17 06:30,17,438,440,438,438.75,21
,2010-02-17 07:00,17,439.35,441.9,438.05,438.2,109
,2010-02-17 07:30,17,438.05,441.85,438,441.75,60
,2010-02-17 08:00,17,440.85,440.85,438,439.95,131
,2010-02-17 08:30,17,439.9,441.2,439.5,439.5,47
,2010-02-17 09:00,17,439.6,440.25,438.8,439.25,74
,2010-02-17 09:30,17,439.5,439.5,436.1,438.25,232
,2010-02-17 10:00,17,438.25,438.25,435.5,435.5,206
,2010-02-17 10:30,17,435.5,437,435.35,436.15,92
,2010-02-17 11:00,17,437,438.5,437,438.25,25
,2010-02-17 11:30,17,437.25,438,437.2,438,6
,2010-02-17 12:00,17,438,438,438,438,2
,2010-02-17 12:30,17,437.6,437.6,437.6,437.6,4
,2010-02-17 13:00,17,438.65,438.9,437.2,437.2,14
,2010-02-17 13:30,17,438.35,438.95,438.35,438.5,8
,2010-02-17 14:00,17,438.55,438.55,438.55,438.55,1
,2010-02-17 14:30,17,438.25,439.65,438.2,438.2,14
,2010-02-17 15:00,17,438,438.3,438,438.3,5
,2010-02-17 15:30,17,437.25,437.25,435.7,435.7,7
,2010-02-17 17:00,18,435.1,435.1,435.1,435.1,1
,2010-02-17 17:30,18,435.05,435.05,434.5,434.9,10
,2010-02-17 18:00,18,434.75,434.75,431,431,30
,2010-02-17 18:30,18,430.05,430.7,429.8,429.8,17
,2010-02-17 19:00,18,429.5,430.4,429.5,430.4,3
,2010-02-17 19:30,18,431.95,431.95,431.95,431.95,2
,2010-02-17 20:00,18,432,433.2,432,433.2,10
,2010-02-17 20:30,18,433.5,433.5,432,432,6
,2010-02-17 21:00,18,431.5,431.5,431.5,431.5,2
,2010-02-17 21:30,18,431.25,431.5,431.25,431.5,3
,2010-02-17 22:00,18,431.65,431.65,431.65,431.65,1
,2010-02-17 22:30,18,431.65,431.7,431.65,431.7,3
,2010-02-17 23:00,18,430.7,430.7,430.4,430.4,3
,2010-02-17 23:30,18,429.85,430,429.85,430,4
,2010-02-18 00:00,18,430.15,430.15,430.15,430.15,1
,2010-02-18 00:30,18,428.95,429.65,428.7,429.65,14
,2010-02-18 01:00,18,429.6,429.8,428.65,428.7,45
,2010-02-18 01:30,18,428.75,429,426,426.5,29
,2010-02-18 02:00,18,427.6,429.5,426.7,428.15,40
,2010-02-18 02:30,18,427,428.25,426.55,426.55,7
,2010-02-18 03:00,18,427.95,427.95,426.5,427,14
,2010-02-18 03:30,18,428,430,428,430,7
,2010-02-18 04:00,18,429.4,430,428.65,430,10
,2010-02-18 04:30,18,429.8,430.75,429.8,430.5,4
,2010-02-18 05:00,18,430.5,430.5,429.7,430,9
,2010-02-18 05:30,18,430.5,430.5,430.5,430.5,3
,2010-02-18 06:00,18,430.7,431.7,430.7,431.7,13
,2010-02-18 06:30,18,431.9,432.25,431,432,49
,2010-02-18 07:00,18,432.75,435,432.05,435,54
,2010-02-18 07:30,18,432.65,432.65,431,432,40
,2010-02-18 08:00,18,433.45,437.8,432.35,437.15,163
,2010-02-18 08:30,18,437.5,437.8,435.4,436.15,82
,2010-02-18 09:00,18,436.35,438.45,436.35,436.75,37
,2010-02-18 09:30,18,436.75,438.6,436.5,438.05,105
,2010-02-18 10:00,18,437.7,438,436.45,437.05,56
,2010-02-18 10:30,18,437.4,437.4,434.5,434.65,106
,2010-02-18 11:00,18,434.75,434.75,432.7,434.6,26
,2010-02-18 11:30,18,434.05,435,432.9,434,21
,2010-02-18 12:00,18,433.3,437.85,433.3,437.85,67
,2010-02-18 12:30,18,438,438,436.5,437.1,44
,2010-02-18 13:00,18,436.95,437.7,436.95,437.7,15
,2010-02-18 13:30,18,437.25,437.8,436.05,436.6,19
,2010-02-18 14:00,18,437.05,438,437.05,438,73
,2010-02-18 14:30,18,437.95,438.25,437.9,438.25,14
,2010-02-18 15:30,18,436.2,436.2,429.9,429.9,87
,2010-02-18 16:00,18,429.95,429.95,426,429.5,31
,2010-02-18 17:30,19,429.75,430.4,427.65,427.65,17
,2010-02-18 18:00,19,428,429.2,427.65,429.2,8
,2010-02-18 18:30,19,429,429,429,429,7
,2010-02-18 19:00,19,429,429,429,429,3
,2010-02-18 19:30,19,427.7,427.7,427.7,427.7,2
,2010-02-18 20:00,19,427.25,429,427.2,429,18
,2010-02-18 21:00,19,428.4,428.4,428.3,428.3,2
,2010-02-18 23:00,19,427.65,427.65,427.65,427.65,1
,2010-02-18 23:30,19,429,430,427.5,427.5,11
,2010-02-19 00:00,19,427.25,427.5,427.25,427.5,6
,2010-02-19 00:30,19,427.5,427.5,427.45,427.45,3
,2010-02-19 01:00,19,427.45,427.5,425.35,425.5,16
,2010-02-19 01:30,19,427.5,427.5,426.05,427.5,47
,2010-02-19 02:00,19,427,427.5,426.85,427,28
,2010-02-19 02:30,19,426.95,427.95,426.95,427.5,58
,2010-02-19 03:00,19,428.5,428.5,426.75,426.75,26
,2010-02-19 03:30,19,426.3,428,426.3,426.35,26
,2010-02-19 04:00,19,426.4,426.8,426.35,426.8,21
,2010-02-19 04:30,19,426.35,427.6,426.35,427.6,29
,2010-02-19 05:00,19,427.25,428.5,427.25,428.5,17
,2010-02-19 05:30,19,428,428,427.95,428,7
,2010-02-19 06:00,19,428.5,430,428.5,430,19
,2010-02-19 06:30,19,430,432,430,432,21
,2010-02-19 07:00,19,431.9,431.9,429.7,430.7,37
,2010-02-19 07:30,19,430.2,436.5,429,434.5,177
,2010-02-19 08:00,19,434.5,436,432.95,432.95,128
,2010-02-19 08:30,19,433.25,434.25,431.5,432,80
,2010-02-19 09:00,19,432.95,433.65,432,433.65,99
,2010-02-19 09:30,19,433.95,436.2,433.8,435.3,75
,2010-02-19 10:00,19,435.25,438.5,435.05,438.4,134
,2010-02-19 10:30,19,438,440.55,438,440.3,183
,2010-02-19 11:00,19,440.55,448.45,440.55,442.5,315
,2010-02-19 11:30,19,442.5,442.5,441.6,442.5,43
,2010-02-19 12:00,19,442.5,442.5,437.85,438.7,34
,2010-02-19 12:30,19,439.25,442.1,439.25,440.7,20
,2010-02-19 13:00,19,439.2,439.2,438.15,438.15,3
,2010-02-19 13:30,19,438.15,439.1,438.05,438.05,6
,2010-02-19 14:30,19,437.85,437.85,437.75,437.75,2
,2010-02-21 17:00,22,443.5,443.5,443,443,20
,2010-02-21 17:30,22,442.35,442.35,442.35,442.35,1
,2010-02-21 18:00,22,442,445.7,441.5,445.7,22
,2010-02-21 18:30,22,445.7,445.7,445.7,445.7,4
,2010-02-21 19:00,22,445.65,445.65,444,444,4
,2010-02-21 19:30,22,443.9,443.9,443.9,443.9,4
,2010-02-21 20:00,22,444.5,444.5,444.5,444.5,21
,2010-02-21 20:30,22,443.5,444.5,443.5,444.5,3
,2010-02-21 21:00,22,444.5,444.5,444.5,444.5,1
,2010-02-21 22:30,22,443.5,443.5,443.5,443.5,1
,2010-02-21 23:30,22,444.75,444.75,443.2,443.2,3
,2010-02-22 00:30,22,445,445,445,445,1
,2010-02-22 01:00,22,443.15,444.5,442.95,444.5,4
,2010-02-22 01:30,22,444.25,445,444.25,445,8
,2010-02-22 02:00,22,445.25,445.6,443.25,444,27
,2010-02-22 02:30,22,445,445,443.2,443.5,22
,2010-02-22 03:00,22,442.45,442.45,442.4,442.4,3
,2010-02-22 03:30,22,444,444,442.8,442.8,2
,2010-02-22 04:00,22,442.4,442.4,439.6,441.2,22
,2010-02-22 04:30,22,441.25,442,441.25,442,2
,2010-02-22 05:00,22,442,444.45,442,443.5,14
,2010-02-22 05:30,22,443.9,444,443.9,444,21
,2010-02-22 06:00,22,444,444,444,444,6
,2010-02-22 06:30,22,442.85,444,442.85,444,8
,2010-02-22 07:00,22,444,445,444,445,90
,2010-02-22 07:30,22,444.55,445.35,440.7,440.7,71
,2010-02-22 08:00,22,441,442.05,440.45,441.35,252
,2010-02-22 08:30,22,441.4,441.7,439,439.4,96
,2010-02-22 09:00,22,439.3,440.05,438.3,439.7,216
,2010-02-22 09:30,22,439.6,440.1,436,436,55
,2010-02-22 10:00,22,435.8,440.6,434.75,438.4,89
,2010-02-22 10:30,22,438.3,439.2,438,438,25
,2010-02-22 11:00,22,437.9,441,437.9,440.75,33
,2010-02-22 11:30,22,440.75,443.05,440.75,443.05,37
,2010-02-22 12:00,22,443.05,443.05,441.3,441.35,36
,2010-02-22 12:30,22,441.3,442.25,440.7,441.9,12
,2010-02-22 13:00,22,442.05,442.5,442.05,442.4,8
,2010-02-22 13:30,22,442.05,442.4,441.9,442.4,4
,2010-02-22 14:00,22,442,442.4,441.8,441.8,10
,2010-02-22 14:30,22,441.7,441.8,441.2,441.8,9
,2010-02-22 15:00,22,441.8,442.5,441.8,442.5,3
,2010-02-22 15:30,22,442.45,443,442.4,443,8
,2010-02-22 18:00,23,442.9,443,437,437,20
,2010-02-22 18:30,23,437.7,439,437.7,439,2
,2010-02-22 19:30,23,437.6,439.5,437.5,439.5,9
,2010-02-22 20:00,23,438,438,437,438,10
,2010-02-22 23:00,23,441.95,441.95,441.8,441.8,4
,2010-02-22 23:30,23,442,442.1,441,442,9
,2010-02-23 00:30,23,441.95,442.2,441.05,442.2,12
,2010-02-23 01:00,23,443.1,443.1,441.8,441.8,3
,2010-02-23 01:30,23,441.6,444,441.6,444,2
,2010-02-23 02:00,23,445.45,451.15,445.05,450,188
,2010-02-23 02:30,23,448.75,448.75,446.9,447.8,19
,2010-02-23 03:00,23,447.25,447.25,444.35,444.35,23
,2010-02-23 03:30,23,443.8,445.35,443.35,444.85,16
,2010-02-23 04:00,23,444.8,444.85,443.35,443.35,7
,2010-02-23 04:30,23,443.35,445.35,442.85,442.85,12
,2010-02-23 05:00,23,442,442,440.25,441.9,29
,2010-02-23 05:30,23,440.7,440.7,439.45,439.9,46
,2010-02-23 06:00,23,440.1,443.25,440,443.25,17
,2010-02-23 06:30,23,443.25,444,443,443,10
,2010-02-23 07:00,23,442.4,442.7,442.4,442.65,4
,2010-02-23 07:30,23,442.9,442.9,438.25,440.25,156
,2010-02-23 08:00,23,440.35,440.35,437,438.35,123
,2010-02-23 08:30,23,438.8,440.1,437.55,440.05,134
,2010-02-23 09:00,23,440.2,441.45,434,438.05,244
,2010-02-23 09:30,23,436.65,437.85,433.8,435.75,101
,2010-02-23 10:00,23,434.1,436.15,433.8,434.95,107
,2010-02-23 10:30,23,434.85,435.3,433.95,433.95,69
,2010-02-23 11:00,23,433.95,434.1,430.5,432.85,102
,2010-02-23 11:30,23,432.95,435.85,430.8,432.25,92
,2010-02-23 12:00,23,432.55,434,432.4,433.85,26
,2010-02-23 12:30,23,433.9,434.15,431.3,431.3,46
,2010-02-23 13:00,23,431.8,433.45,431.3,433.45,7
,2010-02-23 13:30,23,432.2,432.2,432.2,432.2,1
,2010-02-23 14:00,23,433.4,433.4,432.95,432.95,7
,2010-02-23 14:30,23,432.95,432.95,430,430.45,25
,2010-02-23 15:00,23,430,430.5,430,430.5,19
,2010-02-23 15:30,23,431.25,431.25,431.25,431.25,1
,2010-02-23 16:00,23,431.4,431.4,431.4,431.4,1
,2010-02-23 17:00,24,432.05,433,430,433,29
,2010-02-23 17:30,24,432.95,432.95,432.95,432.95,3
,2010-02-23 18:00,24,433.8,433.8,433.8,433.8,2
,2010-02-23 18:30,24,433.3,433.3,433.3,433.3,1
,2010-02-23 19:00,24,432.8,433.3,432.8,433.3,5
,2010-02-23 19:30,24,433.3,433.3,432.3,432.3,3
,2010-02-23 20:00,24,432.3,433.45,430.2,433.45,18
,2010-02-23 21:00,24,432.55,432.7,432.55,432.7,5
,2010-02-23 22:00,24,432.55,432.55,432.55,432.55,1
,2010-02-23 22:30,24,432.55,432.55,432.55,432.55,1
,2010-02-23 23:00,24,431.75,431.75,431.75,431.75,1
,2010-02-23 23:30,24,431.9,431.9,431.9,431.9,1
,2010-02-24 00:00,24,431,431,431,431,2
,2010-02-24 00:30,24,431.8,433.05,431.75,433.05,4
,2010-02-24 01:00,24,431.7,431.7,431.7,431.7,1
,2010-02-24 01:30,24,430.65,430.65,429.5,430.3,8
,2010-02-24 02:00,24,430.8,430.8,430,430,2
,2010-02-24 02:30,24,431,431,430.55,430.55,2
,2010-02-24 03:00,24,430.5,430.5,428.5,428.5,50
,2010-02-24 03:30,24,427.45,428.3,427.2,428.3,20
,2010-02-24 04:00,24,429.5,430,427.5,428.2,145
,2010-02-24 04:30,24,427.7,428,427.2,427.8,36
,2010-02-24 05:00,24,427.6,427.6,425.5,425.5,99
,2010-02-24 05:30,24,426.95,428.2,426.95,427.9,34
,2010-02-24 06:00,24,428.45,428.45,425.5,426.55,14
,2010-02-24 06:30,24,426.15,427.85,425.5,427.85,24
,2010-02-24 07:00,24,426.5,430.05,425.45,430,124
,2010-02-24 07:30,24,429.5,430.8,424.75,427.05,106
,2010-02-24 08:00,24,427.4,429.3,425.75,428.7,34
,2010-02-24 08:30,24,428.45,430.25,426.8,430.25,118
,2010-02-24 09:00,24,429.25,430.5,427.35,428.5,78
,2010-02-24 09:30,24,428.4,429.2,426.5,429,56
,2010-02-24 10:00,24,427.5,428.9,424.5,425.25,80
,2010-02-24 10:30,24,425.6,426,424.9,424.9,54
,2010-02-24 11:00,24,425.45,425.45,420.3,423.65,106
,2010-02-24 11:30,24,424.1,426,421.75,421.75,107
,2010-02-24 12:00,24,422.05,422.05,420.3,421.55,128
,2010-02-24 12:30,24,422,422,420.3,421.7,26
,2010-02-24 13:00,24,421.7,421.75,421.3,421.3,31
,2010-02-24 13:30,24,421.3,422.6,420.8,422.15,16
,2010-02-24 14:00,24,421.55,421.9,421.55,421.9,2
,2010-02-24 14:30,24,420.45,421.95,420.45,421.95,9
,2010-02-24 15:00,24,422.2,422.2,422.2,422.2,4
,2010-02-24 16:00,24,420.8,420.8,420.8,420.8,1
,2010-02-24 17:00,25,420.55,420.55,420.55,420.55,1
,2010-02-24 18:00,25,422.2,425.5,422.2,424.95,7
,2010-02-24 18:30,25,424.25,424.25,424.25,424.25,1
,2010-02-24 19:30,25,424.15,424.75,424.15,424.75,10
,2010-02-24 21:00,25,421.55,421.55,421.5,421.5,3
,2010-02-24 22:00,25,420.5,420.5,414.5,414.5,54
,2010-02-24 22:30,25,417.2,417.4,417.2,417.4,3
,2010-02-24 23:00,25,417.85,417.85,416.4,416.4,3
,2010-02-24 23:30,25,417.45,417.5,417.45,417.5,2
,2010-02-25 00:00,25,417.9,418,417.9,418,2
,2010-02-25 00:30,25,417.5,418.1,417.5,418.1,2
,2010-02-25 01:30,25,416.45,417.5,416.4,417.5,4
,2010-02-25 02:00,25,418.35,419.05,418.35,419.05,31
,2010-02-25 02:30,25,416.65,418.7,416.6,418.7,29
,2010-02-25 03:00,25,416.9,417.25,416.9,417,5
,2010-02-25 03:30,25,415.95,415.95,415.4,415.7,13
,2010-02-25 04:00,25,416.45,418.05,416.45,418.05,13
,2010-02-25 04:30,25,418.05,418.05,418.05,418.05,1
,2010-02-25 05:00,25,420.35,420.35,420.35,420.35,2
,2010-02-25 06:00,25,420.4,420.45,420.4,420.45,4
,2010-02-25 06:30,25,418.45,418.45,418.45,418.45,1
,2010-02-25 07:00,25,419,419.75,417.9,419.45,6
,2010-02-25 07:30,25,417.9,420.5,416.75,418.45,22
,2010-02-25 08:00,25,418.15,419.95,416.05,417.1,126
,2010-02-25 08:30,25,417.45,419.4,416.8,418.9,65
,2010-02-25 09:00,25,420.1,420.85,418.45,418.6,61
,2010-02-25 09:30,25,418.75,421.2,418.7,421,57
,2010-02-25 10:00,25,421.4,423.6,420.75,420.75,62
,2010-02-25 10:30,25,420.6,420.6,419.75,420.5,50
,2010-02-25 11:00,25,420.55,421.85,420.55,421.75,9
,2010-02-25 11:30,25,421.35,423,421.35,423,18
,2010-02-25 12:00,25,422.5,423.6,422.25,422.25,53
,2010-02-25 12:30,25,421.85,422.9,421.65,422.9,21
,2010-02-25 13:00,25,424.05,424.05,423,423,2
,2010-02-25 13:30,25,420.35,421,419.8,421,10
,2010-02-25 14:00,25,422.25,422.25,421.3,421.3,2
,2010-02-25 14:30,25,420.8,420.8,420.8,420.8,1
,2010-02-25 15:00,25,419,422.5,418.95,422.5,14
,2010-02-25 15:30,25,422.65,422.65,422.5,422.5,2
,2010-02-26 00:00,26,426.25,427.6,426.25,427.6,2
,2010-02-26 01:00,26,426,426,426,426,1
,2010-02-26 07:00,26,428,428,427.7,427.7,3
,2010-02-26 07:30,26,426.75,426.75,426.75,426.75,1
,2010-02-26 08:30,26,428.5,428.5,428.5,428.5,1
,2010-02-26 09:00,26,429,429,426.95,427.35,20
,2010-02-26 09:30,26,431.75,431.75,431.75,431.75,1
,2010-02-26 10:00,26,431.05,431.65,431.05,431.25,4
,2010-02-26 10:30,26,431.4,432.05,431.4,432.05,2
,2010-02-26 11:00,26,432.75,433,431.35,431.35,8
,2010-02-26 11:30,26,430.75,431.3,429.6,431.3,23
,2010-02-26 12:00,26,431.05,431.05,431.05,431.05,1
,2010-02-26 15:00,26,432.25,432.6,432.25,432.6,2
,2010-02-28 21:30,1,433.9,433.9,433.9,433.9,1
,2010-03-01 01:30,1,433.8,433.85,432.1,432.1,4
,2010-03-01 03:00,1,437.2,437.2,437.2,437.2,1
,2010-03-01 06:00,1,435,435,435,435,1
,2010-03-01 07:30,1,437.25,437.45,437.25,437.45,4
,2010-03-01 08:30,1,437.45,437.45,436.95,436.95,2
,2010-03-01 09:00,1,436.25,436.25,436.25,436.25,1
,2010-03-01 09:30,1,436.95,436.95,436.95,436.95,3
,2010-03-01 10:30,1,437.2,437.2,437.2,437.2,4
,2010-03-01 12:00,1,436.2,436.55,436.1,436.1,6
,2010-03-01 12:30,1,437,437,437,437,3
,2010-03-01 13:30,1,433.5,433.5,433.5,433.5,1
,2010-03-01 19:00,2,436.8,436.8,436.8,436.8,1
,2010-03-01 20:00,2,435.65,435.65,434.9,434.9,12
,2010-03-02 00:00,2,438,438,438,438,2
,2010-03-02 00:30,2,438,438,438,438,1
,2010-03-02 05:00,2,438,438,438,438,2
,2010-03-02 08:00,2,439.4,439.4,439.4,439.4,1
,2010-03-02 09:30,2,440.65,440.65,440.65,440.65,5
,2010-03-02 10:00,2,442.9,443.4,442.3,443.4,26
,2010-03-02 11:00,2,443.25,443.25,443.1,443.1,3
,2010-03-03 10:00,3,449.15,449.2,449.15,449.2,3
,2010-03-03 10:30,3,449.45,450,449.45,449.5,18
,2010-03-03 12:30,3,452.25,452.25,452.25,452.25,19
,2010-03-04 04:30,4,461.75,461.75,461.75,461.75,1
,2010-03-04 05:30,4,461.95,461.95,461.95,461.95,1
,2010-03-04 08:00,4,455.75,455.75,455.75,455.75,1
,2010-03-04 08:30,4,456.95,456.95,455.5,455.5,7
,2010-03-04 10:00,4,455.4,456.2,455.4,456.2,9
,2010-03-04 10:30,4,456.5,456.7,456.5,456.7,5
,2010-03-04 11:00,4,458.35,458.7,458.35,458.7,3
,2010-03-04 11:30,4,459.3,460.3,459.3,460.3,6
,2010-03-05 01:30,5,466.05,466.05,465.8,465.8,2
,2010-03-05 07:30,5,465.25,465.25,465.25,465.25,1
,2010-03-05 08:30,5,471.75,471.75,471.75,471.75,1
,2010-03-05 10:30,5,475.95,475.95,475.95,475.95,3
,2010-03-05 12:30,5,476.5,476.5,475.5,475.95,8
,2010-03-05 13:00,5,476.95,476.95,476.95,476.95,1
,2010-03-05 13:30,5,476.95,476.95,476.95,476.95,4
,2010-03-08 00:30,8,476,476.05,476,476.05,5
,2010-03-08 01:00,8,476.05,476.05,476.05,476.05,5
,2010-03-08 08:30,8,475.55,475.55,475.55,475.55,2
,2010-03-08 10:00,8,474,474,474,474,1
,2010-03-08 10:30,8,471.3,471.3,471.3,471.3,1
,2010-03-08 11:30,8,470.45,470.45,470.45,470.45,1
,2010-03-09 02:00,9,466.85,466.85,466.25,466.25,10
,2010-03-09 02:30,9,467.7,467.7,467.7,467.7,1
,2010-03-09 05:30,9,457.55,457.55,457.55,457.55,2
,2010-03-09 07:30,9,457.85,457.85,457.85,457.85,15
,2010-03-09 08:00,9,459.4,459.4,459.4,459.4,5
,2010-03-09 08:30,9,463,465.85,463,465.85,2
,2010-03-09 09:00,9,468.25,468.25,466,467.1,3
,2010-03-09 09:30,9,465.1,467.1,465.1,465.7,9
,2010-03-09 10:00,9,464.7,464.7,463.8,463.8,13
,2010-03-09 10:30,9,471.6,471.6,471.6,471.6,2
,2010-03-09 12:30,9,466.65,466.65,466.65,466.65,1
,2010-03-11 07:30,11,451,451,451,451,1
,2010-03-11 09:30,11,454.6,454.6,454,454,20
,2010-03-11 10:00,11,452.65,452.65,452.6,452.6,2
,2010-03-11 12:00,11,462.15,462.15,460.75,460.75,8
,2010-03-17 09:30,17,474.65,474.65,474.65,474.65,1
,2010-03-23 08:00,23,455.5,455.5,455.5,455.5,2
,2010-03-24 13:00,24,445,445,445,445,1
,2010-03-24 18:30,25,439.85,439.85,439.85,439.85,1
,2010-03-26 08:30,26,455.05,457.35,454.65,456.05,13
,2010-03-26 09:30,26,456.95,456.95,456.95,456.95,1
,2010-03-29 09:30,29,472.1,472.1,472.1,472.1,1
,2010-03-29 11:00,29,471.75,471.75,471.75,471.75,1