,2009-03-13 09:30,13,205.75,205.75,205.75,205.75,2
,2009-03-17 07:00,17,206.25,206.25,206.25,206.25,2
,2009-04-09 11:30,9,238.05,238.05,238.05,238.05,1
,2009-04-09 12:00,9,235,235,235,235,2
,2009-04-16 08:00,16,238,238,238,238,6
,2009-04-17 11:00,17,237.15,237.15,237.15,237.15,2
,2009-04-20 13:30,20,225.3,225.3,225.3,225.3,1
,2009-04-23 08:30,23,234.5,234.5,234.5,234.5,1
,2009-04-24 12:00,24,237.7,237.7,237.7,237.7,1
,2009-04-28 11:30,28,218.7,218.7,218.7,218.7,1
,2009-04-28 20:30,29,218.95,218.95,218.95,218.95,1
,2009-04-29 01:30,29,220.3,220.3,220.3,220.3,1
,2009-04-29 12:00,29,224.5,224.5,224.5,224.5,1
,2009-04-29 12:30,29,224.55,224.55,224.55,224.55,1
,2009-04-30 03:30,30,226.85,226.85,226.85,226.85,1
,2009-04-30 07:30,30,224,224,221,221,5
,2009-04-30 08:00,30,221,221,221,221,1
,2009-05-01 07:30,1,216.5,216.5,216.5,216.5,1
,2009-05-01 08:00,1,212,212,212,212,1
,2009-05-06 19:30,7,233.4,233.4,233.4,233.4,1
,2009-05-07 04:00,7,238.85,238.85,238.85,238.85,1
,2009-05-07 10:30,7,242.05,242.5,242.05,242.5,2
,2009-05-08 11:00,8,244.05,244.05,244.05,244.05,1
,2009-05-11 02:30,11,245,245,245,245,4
,2009-05-11 08:00,11,238.05,238.05,238.05,238.05,1
,2009-05-11 09:00,11,239.55,239.55,239.55,239.55,1
,2009-05-11 10:00,11,238.3,238.3,238.3,238.3,1
,2009-05-11 14:00,11,239,239,238,238,6
,2009-05-12 08:00,12,236.6,236.6,236.6,236.6,6
,2009-05-12 10:30,12,238.4,238.4,238.4,238.4,1
,2009-05-13 04:30,13,238,238,238,238,5
,2009-05-13 07:00,13,235.2,235.2,235.2,235.2,8
,2009-05-13 09:30,13,233.4,233.4,229.6,229.6,12
,2009-05-13 10:00,13,228,228,227.4,227.4,2
,2009-05-13 12:30,13,227.4,227.4,227.4,227.4,1
,2009-05-13 13:00,13,225,225,225,225,14
,2009-05-13 13:30,13,225,225,225,225,6
,2009-05-13 17:00,14,228,228,228,228,2
,2009-05-13 21:30,14,225.8,225.8,225.8,225.8,1
,2009-05-14 02:00,14,225,225,225,225,5
,2009-05-15 03:30,15,229,229,229,229,1
,2009-05-15 10:30,15,229,229,229,229,1
,2009-05-15 13:00,15,227.4,227.4,227.25,227.25,4
,2009-05-17 21:00,18,229.45,229.45,229.45,229.45,1
,2009-05-18 12:30,18,233.3,233.3,233.15,233.15,2
,2009-05-18 13:00,18,232.9,232.9,232.9,232.9,1
,2009-05-19 06:30,19,235.85,235.85,235.6,235.6,3
,2009-05-19 07:30,19,236.5,236.5,236.5,236.5,2
,2009-05-19 11:00,19,236.25,236.25,236.25,236.25,1
,2009-05-20 08:00,20,237.1,237.1,237.1,237.1,1
,2009-05-20 08:30,20,239.9,239.9,239.9,239.9,5
,2009-05-20 09:30,20,238.5,238.5,238.5,238.5,1
,2009-05-20 11:00,20,238.85,238.85,238.85,238.85,1
,2009-05-20 12:30,20,236.95,236.95,236.75,236.75,3
,2009-05-21 00:00,21,239,239.05,239,239.05,6
,2009-05-21 07:30,21,237.5,237.5,237.5,237.5,2
,2009-05-21 08:00,21,235,235,235,235,5
,2009-05-21 08:30,21,233.9,233.9,233.9,233.9,1
,2009-05-21 15:00,21,237.9,237.9,237.9,237.9,1
,2009-05-21 21:30,22,237,237,237,237,1
,2009-05-22 03:00,22,235.5,235.5,235.5,235.5,1
,2009-05-22 04:00,22,236.15,236.15,236.15,236.15,1
,2009-05-22 07:30,22,238.1,238.3,238.1,238.3,5
,2009-05-22 08:30,22,236.8,236.8,236.8,236.8,3
,2009-05-22 10:00,22,238.75,238.75,238.75,238.75,2
,2009-05-22 11:00,22,236.85,236.85,236.8,236.8,3
,2009-05-22 14:00,22,236.3,236.3,236.3,236.3,3
,2009-05-26 09:30,26,234.5,234.5,234.5,234.5,2
,2009-05-26 10:00,26,233.25,233.25,233.25,233.25,1
,2009-05-27 01:00,27,233.9,233.9,233.9,233.9,1
,2009-05-27 08:30,27,230,230,230,230,6
,2009-05-27 09:00,27,228.5,228.5,228.5,228.5,1
,2009-05-27 10:00,27,230.65,231,230.45,231,8
,2009-05-27 11:00,27,230.3,230.3,230.25,230.25,2
,2009-05-27 12:30,27,228.5,228.5,228,228,2
,2009-05-27 14:30,27,226.8,226.8,226.8,226.8,4
,2009-05-28 01:30,28,226,226,226,226,1
,2009-05-28 07:00,28,228.5,228.5,228.5,228.5,1
,2009-05-28 09:30,28,228,228,228,228,2
,2009-05-28 10:00,28,231.5,231.5,231.5,231.5,1
,2009-05-28 10:30,28,235.2,236.8,235.2,236.8,8
,2009-05-29 09:00,29,232.85,232.85,232.85,232.85,1
,2009-05-29 09:30,29,234.8,234.8,234.8,234.8,1
,2009-05-29 15:00,29,238.25,240.8,238.25,240.8,10
,2009-05-31 18:00,1,238.8,238.8,238.8,238.8,1
,2009-06-01 01:00,1,239.9,239.9,239.9,239.9,1
,2009-06-01 03:00,1,240.8,240.8,240.8,240.8,1
,2009-06-01 05:00,1,241.35,241.35,241.35,241.35,8
,2009-06-01 09:00,1,242,243.1,242,243.1,6
,2009-06-01 15:30,1,244,244,244,244,2
,2009-06-02 06:30,2,246.2,246.2,246.2,246.2,1
,2009-06-02 07:30,2,247.05,247.05,245,245,11
,2009-06-02 09:30,2,252.1,252.2,251.7,251.7,10
,2009-06-02 10:30,2,252.5,252.55,252.5,252.55,2
,2009-06-02 11:00,2,251.9,252.1,251.2,252.1,3
,2009-06-02 13:00,2,252.05,252.25,251.9,251.9,9
,2009-06-03 02:00,3,253.2,253.2,253.2,253.2,1
,2009-06-03 05:30,3,253.2,254.15,253.2,254.15,3
,2009-06-03 09:30,3,245.9,245.9,245.9,245.9,1
,2009-06-03 11:30,3,245.2,245.2,245.2,245.2,1
,2009-06-03 13:00,3,243.65,243.65,243.6,243.6,5
,2009-06-04 08:00,4,249.9,249.9,249.9,249.9,1
,2009-06-04 10:00,4,255.55,255.55,255.55,255.55,1
,2009-06-04 10:30,4,255.6,255.95,255.6,255.95,2
,2009-06-04 21:30,5,255,255,255,255,2
,2009-06-05 02:30,5,260.25,260.25,260.1,260.1,2
,2009-06-05 07:30,5,260.1,260.1,260.1,260.1,1
,2009-06-05 08:00,5,260,260,260,260,1
,2009-06-05 08:30,5,255.4,255.5,255.15,255.15,12
,2009-06-05 09:00,5,256.45,256.45,256.45,256.45,1
,2009-06-05 09:30,5,256.9,256.9,256.7,256.7,3
,2009-06-05 10:30,5,263.45,263.45,263.45,263.45,1
,2009-06-05 12:30,5,261.2,262.5,261.2,262.5,3
,2009-06-05 13:30,5,256.7,256.7,256.7,256.7,1
,2009-06-08 03:30,8,253.7,253.7,253.7,253.7,1
,2009-06-08 04:00,8,251.1,251.1,251.1,251.1,1
,2009-06-08 04:30,8,249.2,249.2,249.2,249.2,1
,2009-06-08 08:00,8,249.55,249.55,249.45,249.45,42
,2009-06-08 11:30,8,253.7,253.7,253.7,253.7,1
,2009-06-09 08:30,9,254.5,254.85,254.5,254.85,2
,2009-06-10 03:00,10,261,261,261,261,1
,2009-06-10 04:30,10,261,261,261,261,1
,2009-06-10 09:00,10,262,262,262,262,1
,2009-06-11 11:00,11,258.8,258.8,258.8,258.8,1
,2009-06-11 11:30,11,255.9,255.9,255.9,255.9,3
,2009-06-11 12:00,11,258.4,258.4,258.4,258.4,1
,2009-06-12 03:00,12,258.65,258.65,258.65,258.65,1
,2009-06-12 08:00,12,256.4,256.4,256.4,256.4,1
,2009-06-12 11:00,12,256.2,256.2,256.2,256.2,1
,2009-06-12 11:30,12,255.4,255.4,255.4,255.4,1
,2009-06-12 14:30,12,255.2,255.2,255.2,255.2,1
,2009-06-15 00:30,15,247,247,247,247,1
,2009-06-15 01:30,15,250.35,250.4,250.35,250.4,4
,2009-06-15 03:00,15,252.2,252.2,252.2,252.2,2
,2009-06-15 08:00,15,248.15,248.15,248.15,248.15,2
,2009-06-15 11:00,15,248,248,248,248,1
,2009-06-15 12:30,15,245.9,245.9,245.9,245.9,1
,2009-06-16 02:00,16,250.9,250.95,250.9,250.95,2
,2009-06-16 08:00,16,247.8,247.8,247.8,247.8,1
,2009-06-16 10:30,16,247.2,247.2,247.2,247.2,2
,2009-06-16 12:00,16,241.5,241.5,238.75,238.75,22
,2009-06-17 05:00,17,240.5,240.5,240.5,240.5,2
,2009-06-17 10:00,17,243.9,243.95,243.9,243.95,2
,2009-06-17 11:00,17,243.8,243.85,243.8,243.85,3
,2009-06-18 02:30,18,245,245,245,245,1
,2009-06-18 07:30,18,244.1,244.1,244.1,244.1,1
,2009-06-18 11:30,18,244,244,244,244,5
,2009-06-19 07:30,19,244.7,244.7,244.7,244.7,1
,2009-06-21 20:00,22,247.2,247.2,247.2,247.2,1
,2009-06-22 01:30,22,246.35,246.35,246.3,246.3,2
,2009-06-22 02:00,22,246.1,246.1,245.85,245.85,3
,2009-06-22 07:30,22,242.6,242.6,242.6,242.6,1
,2009-06-22 08:30,22,237.15,237.15,237.15,237.15,1
,2009-06-22 09:00,22,237.3,237.3,237.3,237.3,1
,2009-06-22 09:30,22,237.7,237.7,237.7,237.7,1
,2009-06-22 10:00,22,237.7,237.7,235.6,235.7,4
,2009-06-22 10:30,22,235.15,235.15,235.15,235.15,1
,2009-06-22 14:30,22,235.65,235.65,235.65,235.65,1
,2009-06-22 22:00,23,238,238.1,238,238.1,2
,2009-06-23 09:30,23,232.35,232.35,232.35,232.35,1
,2009-06-23 10:00,23,233,233,233,233,1
,2009-06-23 13:00,23,238.3,238.3,238.3,238.3,1
,2009-06-24 03:30,24,239.8,239.8,239.8,239.8,1
,2009-06-24 06:30,24,239.85,239.85,239.85,239.85,1
,2009-06-24 11:00,24,239.5,239.5,239.5,239.5,2
,2009-06-25 10:30,25,246.8,246.8,246.8,246.8,2
,2009-06-25 11:00,25,248.15,248.15,248.15,248.15,1
,2009-06-25 22:30,26,247.25,247.25,247.25,247.25,2
,2009-06-26 07:30,26,248.4,248.4,248.4,248.4,2
,2009-06-26 09:00,26,246.65,248.1,246.65,247.25,20
,2009-06-26 09:30,26,246.2,246.2,246.2,246.2,1
,2009-06-26 14:00,26,249,249,249,249,3
,2009-06-26 14:30,26,249,249,249,249,1
,2009-06-29 11:30,29,253,253,253,253,1
,2009-06-29 15:00,29,253.7,253.75,253.7,253.75,18
,2009-06-29 15:30,29,253.75,253.75,253.75,253.75,1
,2009-06-30 01:30,30,254.2,254.2,254.2,254.2,5
,2009-06-30 05:00,30,253.05,253.05,253.05,253.05,1
,2009-06-30 06:30,30,253.5,253.5,253.5,253.5,1
,2009-06-30 09:00,30,251.9,251.9,251.4,251.4,2
,2009-06-30 11:30,30,251.55,251.55,251.55,251.55,2
,2009-06-30 12:30,30,251.85,251.85,251.85,251.85,1
,2009-06-30 19:00,1,250.25,250.25,250.25,250.25,1
,2009-07-01 07:00,1,252.5,252.5,252.5,252.5,1
,2009-07-01 07:30,1,255,255,255,255,1
,2009-07-01 10:00,1,255.5,255.5,255.5,255.5,2
,2009-07-01 17:30,2,255.9,255.9,255.9,255.9,1
,2009-07-01 18:30,2,254.8,254.8,254.8,254.8,1
,2009-07-02 02:30,2,254.6,254.6,254.6,254.6,1
,2009-07-02 03:00,2,254.8,254.8,254.8,254.8,1
,2009-07-02 03:30,2,254.25,254.25,254.25,254.25,1
,2009-07-02 04:00,2,254,254,254,254,1
,2009-07-02 05:00,2,252.1,252.1,252.1,252.1,1
,2009-07-02 05:30,2,252.05,252.05,252.05,252.05,1
,2009-07-02 06:00,2,252,252.1,252,252.1,2
,2009-07-02 07:30,2,250,250,250,250,1
,2009-07-02 08:30,2,250.2,250.2,250.2,250.2,1
,2009-07-02 10:30,2,252.15,252.15,252.15,252.15,1
,2009-07-03 00:30,3,253.15,253.15,253.15,253.15,1
,2009-07-05 23:00,6,246.25,246.25,246.25,246.25,2
,2009-07-06 03:30,6,245.1,245.1,245.1,245.1,1
,2009-07-06 05:30,6,245,245,245,245,1
,2009-07-06 08:30,6,246.95,246.95,246.95,246.95,1
,2009-07-06 09:00,6,247.05,247.05,247.05,247.05,1
,2009-07-06 09:30,6,246.1,246.1,246.1,246.1,1
,2009-07-06 10:00,6,245,245,245,245,1
,2009-07-06 12:00,6,243.05,243.05,242.5,242.5,4
,2009-07-07 04:30,7,244,244,244,244,1
,2009-07-07 06:30,7,246.35,246.9,246.35,246.9,2
,2009-07-07 09:30,7,241.8,241.8,241.8,241.8,3
,2009-07-07 10:30,7,241.6,241.6,241.6,241.6,2
,2009-07-07 19:00,8,240,240,240,240,1
,2009-07-08 00:30,8,239,239,239,239,3
,2009-07-08 01:30,8,240,240,240,240,2
,2009-07-08 02:30,8,239.05,239.05,239.05,239.05,1
,2009-07-08 06:30,8,241.15,241.45,241.15,241.3,5
,2009-07-08 08:00,8,238.55,239,238,239,3
,2009-07-08 08:30,8,238,238,238,238,5
,2009-07-08 10:00,8,237,237,236.55,236.55,3
,2009-07-08 10:30,8,236.3,236.3,236.3,236.3,2
,2009-07-08 11:00,8,236.25,236.25,236,236,2
,2009-07-08 13:00,8,234.05,234.05,234.05,234.05,1
,2009-07-09 02:30,9,240,240,240,240,1
,2009-07-09 11:30,9,236.7,236.7,236.5,236.5,3
,2009-07-09 13:30,9,237,237,237,237,1
,2009-07-10 02:00,10,237.95,238,237.95,238,2
,2009-07-10 02:30,10,236,236,236,236,1
,2009-07-10 04:00,10,236.5,236.5,236.5,236.5,1
,2009-07-10 04:30,10,236.8,236.8,236.8,236.8,1
,2009-07-10 06:30,10,237.6,237.7,237.6,237.7,10
,2009-07-10 07:00,10,235.5,235.5,235.5,235.5,1
,2009-07-10 08:30,10,236.05,236.05,236.05,236.05,2
,2009-07-10 11:00,10,235.15,235.15,235.15,235.15,1
,2009-07-13 07:30,13,232.5,232.5,232.5,232.5,1
,2009-07-13 09:00,13,231,231,226.45,230.25,11
,2009-07-13 09:30,13,230.3,230.5,230.3,230.5,5
,2009-07-13 10:00,13,232.1,232.1,232.1,232.1,1
,2009-07-13 10:30,13,234.2,234.2,234.2,234.2,5
,2009-07-13 12:00,13,235.4,236.6,235.4,236.6,4
,2009-07-13 12:30,13,237.45,237.45,237.45,237.45,1
,2009-07-13 18:00,14,238,239,238,239,10
,2009-07-13 18:30,14,238,238,238,238,1
,2009-07-13 19:00,14,238,238,238,238,4
,2009-07-13 19:30,14,238.6,238.6,238.6,238.6,5
,2009-07-14 05:30,14,238.8,238.8,238.8,238.8,1
,2009-07-14 08:00,14,240,240.9,240,240.9,2
,2009-07-14 09:00,14,241,241,241,241,3
,2009-07-14 10:00,14,241.8,241.8,241.8,241.8,1
,2009-07-14 11:00,14,244.8,244.8,244.8,244.8,8
,2009-07-14 11:30,14,244.8,244.8,244.05,244.05,3
,2009-07-14 13:00,14,244.1,244.1,244.1,244.1,1
,2009-07-15 00:00,15,244.2,244.2,244.2,244.2,3
,2009-07-15 02:30,15,243.7,243.7,243.7,243.7,2
,2009-07-15 04:00,15,246.8,246.8,246.8,246.8,2
,2009-07-15 07:30,15,247.2,249.65,247.2,249.65,2
,2009-07-15 09:00,15,249,249,249,249,1
,2009-07-15 09:30,15,249.65,249.65,249.65,249.65,2
,2009-07-15 11:00,15,248.6,248.6,248.3,248.3,3
,2009-07-15 21:00,16,248.05,248.05,248.05,248.05,2
,2009-07-15 21:30,16,248,248.5,248,248.5,5
,2009-07-15 22:00,16,248.85,248.85,248.85,248.85,1
,2009-07-16 08:30,16,249.8,249.9,249.8,249.9,3
,2009-07-16 09:30,16,250,250,250,250,2
,2009-07-16 10:00,16,250,250,250,250,2
,2009-07-16 11:30,16,251.5,251.5,251.5,251.5,1
,2009-07-17 04:30,17,247,247,247,247,1
,2009-07-17 07:00,17,248.25,248.25,248.25,248.25,1
,2009-07-17 08:00,17,248.6,248.6,248.6,248.6,2
,2009-07-17 08:30,17,249.2,249.2,249.2,249.2,3
,2009-07-17 09:30,17,249.8,249.85,249.8,249.85,3
,2009-07-17 10:30,17,250.8,250.8,250.8,250.8,3
,2009-07-17 12:30,17,251.1,251.2,251.1,251.2,3
,2009-07-19 21:30,20,252,252,252,252,1
,2009-07-20 04:30,20,253.6,255,253.6,255,3
,2009-07-20 07:30,20,252.65,252.65,252.65,252.65,2
,2009-07-20 08:30,20,255,255,255,255,4
,2009-07-20 09:00,20,253.15,253.15,253.15,253.15,1
,2009-07-20 18:30,21,257.15,257.15,257.15,257.15,3
,2009-07-20 23:00,21,257.15,257.15,257.15,257.15,1
,2009-07-21 03:00,21,255.3,255.3,255.3,255.3,3
,2009-07-21 08:00,21,259,260.8,259,260.8,6
,2009-07-21 14:30,21,257.3,258,257.3,258,3
,2009-07-21 15:00,21,258.4,258.4,258.4,258.4,1
,2009-07-21 15:30,21,258.7,258.75,258.7,258.75,3
,2009-07-22 04:00,22,254.1,254.1,253.7,253.7,2
,2009-07-22 06:00,22,255.95,256.6,255.95,256.6,2
,2009-07-22 10:00,22,257.45,257.45,257.45,257.45,3
,2009-07-22 13:00,22,257.6,257.6,257.6,257.6,1
,2009-07-22 19:30,23,257.4,257.4,257.4,257.4,1
,2009-07-22 22:00,23,259.7,259.7,259.7,259.7,2
,2009-07-23 01:00,23,260.3,260.3,260.3,260.3,1
,2009-07-23 12:30,23,260.05,260.05,260.05,260.05,1
,2009-07-24 07:00,24,260.45,260.45,260.45,260.45,2
,2009-07-24 10:00,24,260.5,260.5,260.5,260.5,1
,2009-07-24 11:00,24,261.9,261.9,261.9,261.9,2
,2009-07-27 06:00,27,263.2,263.8,263.2,263.8,2
,2009-07-27 11:00,27,264.85,265.4,264.85,265.4,4
,2009-07-28 07:00,28,265,265,265,265,1
,2009-07-28 07:30,28,263.8,263.8,263.8,263.8,1
,2009-07-28 08:00,28,265,265.35,264.5,264.5,3
,2009-07-28 08:30,28,263.15,263.15,263.15,263.15,5
,2009-07-28 10:00,28,260.05,260.05,260.05,260.05,1
,2009-07-28 10:30,28,260,260,260,260,2
,2009-07-28 13:00,28,261.5,261.5,261.5,261.5,3
,2009-07-28 14:00,28,261.75,261.75,261.75,261.75,1
,2009-07-28 19:00,29,258,258,258,258,1
,2009-07-29 07:00,29,257.2,257.2,257.2,257.2,3
,2009-07-29 07:30,29,257.95,257.95,256.5,256.5,3
,2009-07-29 08:00,29,256,256,256,256,3
,2009-07-29 08:30,29,258,258,255.3,255.3,4
,2009-07-29 11:30,29,256.9,256.9,256.9,256.9,2
,2009-07-29 13:30,29,254.55,254.75,254.55,254.75,3
,2009-07-30 05:30,30,259.2,259.2,259.2,259.2,1
,2009-07-30 07:00,30,258.2,258.25,258.2,258.25,6
,2009-07-30 07:30,30,256.25,257.2,256.15,257.2,4
,2009-07-30 09:00,30,259.8,260,259.8,260,5
,2009-07-30 09:30,30,260.8,261.25,260.8,261.25,11
,2009-07-30 11:30,30,261.3,261.5,261.3,261.5,3
,2009-07-31 01:00,31,262.05,262.05,262.05,262.05,3
,2009-07-31 01:30,31,261.85,261.85,261.85,261.85,1
,2009-07-31 02:00,31,261.85,261.85,261.85,261.85,9
,2009-07-31 03:00,31,261.5,261.5,261.5,261.5,1
,2009-07-31 07:00,31,260.8,260.8,260.5,260.5,2
,2009-07-31 08:00,31,257.8,258.8,257.8,258.8,3
,2009-07-31 08:30,31,259.8,259.8,259.8,259.8,2
,2009-07-31 09:00,31,260.05,261,260.05,261,7
,2009-07-31 11:00,31,264.5,264.5,264.5,264.5,2
,2009-07-31 11:30,31,266.1,267,265.65,266.15,12
,2009-07-31 14:00,31,265.95,265.95,265.95,265.95,2
,2009-07-31 14:30,31,265.95,265.95,265.95,265.95,1
,2009-08-02 19:00,3,266.2,266.2,266.2,266.2,2
,2009-08-02 20:30,3,266,266,266,266,1
,2009-08-02 23:00,3,266.5,266.5,266.5,266.5,2
,2009-08-03 02:00,3,266.3,266.3,266.3,266.3,1
,2009-08-03 03:30,3,265,265,265,265,1
,2009-08-03 05:00,3,265.8,265.8,265.8,265.8,3
,2009-08-03 06:00,3,265.8,265.8,265.8,265.8,4
,2009-08-03 06:30,3,268,270,268,270,2
,2009-08-03 07:00,3,271,271.5,271,271,25
,2009-08-03 07:30,3,272,272,271.4,271.4,7
,2009-08-03 08:00,3,270.8,271.45,270.8,270.95,7
,2009-08-03 08:30,3,271.2,271.45,270.05,270.9,10
,2009-08-03 09:00,3,270.8,271.95,270.8,271.7,27
,2009-08-03 09:30,3,271.9,274.95,271.9,274.95,12
,2009-08-03 10:00,3,274.55,275.1,274.5,275.1,9
,2009-08-03 10:30,3,274.65,274.7,274.3,274.5,11
,2009-08-03 11:00,3,274.4,275.1,274.4,275.05,8
,2009-08-03 11:30,3,274.9,276.7,274.9,276.5,7
,2009-08-03 12:00,3,276.3,277,276.3,277,4
,2009-08-03 14:00,3,275.7,275.7,275.7,275.7,2
,2009-08-03 20:00,4,274.7,274.7,274.7,274.7,2
,2009-08-04 02:00,4,275.05,275.05,275,275,4
,2009-08-04 02:30,4,274.2,274.2,274.2,274.2,1
,2009-08-04 03:00,4,271.7,271.7,271.7,271.7,2
,2009-08-04 07:30,4,274.5,275.25,274.5,275.25,9
,2009-08-04 08:00,4,275.95,276.2,275.95,276.2,7
,2009-08-04 08:30,4,276,276.1,276,276.1,2
,2009-08-04 09:00,4,276.45,276.8,276.15,276.8,3
,2009-08-04 10:00,4,277.9,277.9,277.9,277.9,1
,2009-08-04 10:30,4,279.2,279.2,279.2,279.2,2
,2009-08-04 11:30,4,280,280,279.5,279.65,5
,2009-08-04 12:30,4,279.65,279.65,279.65,279.65,1
,2009-08-04 22:30,5,282.8,282.8,282.8,282.8,1
,2009-08-05 02:30,5,281.4,281.4,281.4,281.4,1
,2009-08-05 06:30,5,281.8,281.8,281.4,281.4,2
,2009-08-05 07:30,5,279.7,280,279.7,280,2
,2009-08-05 08:00,5,280,280,280,280,2
,2009-08-05 08:30,5,280,280,280,280,14
,2009-08-05 09:00,5,278.25,278.45,277,277,19
,2009-08-05 09:30,5,276.5,278.5,276.5,278.45,27
,2009-08-05 10:00,5,278.5,278.5,278.5,278.5,1
,2009-08-05 10:30,5,279.4,279.4,279.4,279.4,2
,2009-08-05 11:00,5,279.2,280.4,279.2,280.4,9
,2009-08-05 12:00,5,280.9,280.9,280,280,4
,2009-08-05 13:00,5,280.25,280.3,280.25,280.3,10
,2009-08-05 13:30,5,279.45,279.45,279.4,279.4,6
,2009-08-05 18:00,6,278,278,278,278,1
,2009-08-06 02:30,6,278.65,279.8,278.65,279.8,6
,2009-08-06 07:00,6,279.2,279.25,278.4,279.25,6
,2009-08-06 08:00,6,276.8,276.8,276.8,276.8,5
,2009-08-06 08:30,6,276.3,276.3,276.3,276.3,1
,2009-08-06 09:00,6,275.2,275.2,275,275,3
,2009-08-06 11:30,6,271,273.7,271,273.7,10
,2009-08-06 12:00,6,271.85,272,271.85,272,2
,2009-08-06 15:00,6,273.2,273.2,273.2,273.2,1
,2009-08-06 20:00,7,270.15,270.15,270.15,270.15,1
,2009-08-07 02:30,7,274.5,274.5,274.5,274.5,2
,2009-08-07 03:00,7,274.5,274.5,274.5,274.5,2
,2009-08-07 03:30,7,273.5,273.5,273.5,273.5,1
,2009-08-07 04:00,7,273,273,273,273,1
,2009-08-07 05:30,7,271.8,271.8,271.15,271.15,3
,2009-08-07 07:00,7,270.25,270.25,270.25,270.25,10
,2009-08-07 08:00,7,274.8,275.45,274.8,275.45,7
,2009-08-07 08:30,7,275.9,275.9,275.9,275.9,2
,2009-08-07 09:30,7,274.7,274.7,274.7,274.7,2
,2009-08-07 10:00,7,274.5,274.5,274.45,274.45,2
,2009-08-07 11:00,7,276.15,276.15,276.15,276.15,1
,2009-08-07 11:30,7,277.25,280.2,277.25,280.2,29
,2009-08-07 12:30,7,280.6,280.6,280.6,280.6,1
,2009-08-09 18:30,10,276.5,276.5,276.5,276.5,1
,2009-08-09 19:00,10,276.5,276.5,276.1,276.1,4
,2009-08-10 04:30,10,276.15,276.15,276.15,276.15,1
,2009-08-10 07:00,10,275.75,275.75,275,275,4
,2009-08-10 07:30,10,275,275,275,275,1
,2009-08-10 08:30,10,276,276,276,276,1
,2009-08-10 09:30,10,277.8,278.4,277.8,278.4,6
,2009-08-10 10:30,10,278.75,278.75,278.7,278.7,2
,2009-08-10 11:30,10,277.95,277.95,277.95,277.95,2
,2009-08-10 12:00,10,276.95,276.95,276.95,276.95,1
,2009-08-10 13:00,10,277.5,277.5,277.5,277.5,4
,2009-08-10 14:30,10,277.75,277.75,277.75,277.75,1
,2009-08-11 02:00,11,277.9,277.9,277.9,277.9,1
,2009-08-11 02:30,11,277,277,277,277,1
,2009-08-11 05:00,11,275.05,275.05,275.05,275.05,1
,2009-08-11 07:00,11,276.2,276.2,276.2,276.2,2
,2009-08-11 07:30,11,277,277,277,277,1
,2009-08-11 08:30,11,275.3,275.3,275.3,275.3,1
,2009-08-11 09:00,11,275.65,275.65,272.2,275.2,43
,2009-08-11 11:30,11,277.1,277.1,277.1,277.1,1
,2009-08-11 13:00,11,277.1,277.1,277.1,277.1,1
,2009-08-11 14:30,11,277.1,277.1,277.1,277.1,5
,2009-08-11 23:00,12,277.4,277.4,277.4,277.4,2
,2009-08-12 02:00,12,271,271,271,271,1
,2009-08-12 06:30,12,273.6,273.6,273.1,273.1,6
,2009-08-12 07:00,12,272.35,272.35,272.1,272.1,11
,2009-08-12 08:30,12,270.9,271,270.9,271,3
,2009-08-12 09:30,12,271.8,272.65,271.75,272.65,39
,2009-08-12 10:00,12,272.75,274.25,272.75,274.25,30
,2009-08-12 10:30,12,274.25,274.5,274.2,274.25,23
,2009-08-12 11:00,12,274.25,275.15,274.25,275.15,20
,2009-08-12 11:30,12,273.25,275,273.25,275,32
,2009-08-12 13:00,12,275.2,275.2,275.2,275.2,1
,2009-08-12 20:30,13,275,275,275,275,1
,2009-08-13 00:30,13,275.75,275.75,275.75,275.75,1
,2009-08-13 02:30,13,276.5,276.5,276.5,276.5,5
,2009-08-13 04:30,13,277.25,277.25,277.25,277.25,1
,2009-08-13 05:30,13,281,281,281,281,1
,2009-08-13 06:00,13,281.75,282.25,281.75,282.25,35
,2009-08-13 06:30,13,280.9,280.95,280.9,280.95,2
,2009-08-13 07:30,13,278.15,278.2,278.15,278.2,2
,2009-08-13 08:00,13,278.2,278.2,278.2,278.2,1
,2009-08-13 08:30,13,277.35,277.75,277.3,277.75,3
,2009-08-13 09:00,13,278.5,280,277.75,280,7
,2009-08-13 09:30,13,281.1,281.3,280.85,280.85,4
,2009-08-13 10:00,13,279.8,280.3,279.4,279.4,17
,2009-08-13 11:00,13,279.45,279.45,279.45,279.45,2
,2009-08-13 11:30,13,279.8,279.8,279.4,279.4,24
,2009-08-13 12:00,13,279.4,279.75,279,279,21
,2009-08-13 13:00,13,279,279.2,279,279,7
,2009-08-13 13:30,13,279.4,279.4,279.4,279.4,1
,2009-08-13 19:00,14,277,277,277,277,1
,2009-08-13 20:30,14,278.95,279.4,278.95,279.4,2
,2009-08-14 02:00,14,278.1,278.1,278.1,278.1,11
,2009-08-14 02:30,14,279,279,279,279,1
,2009-08-14 03:00,14,279.2,279.2,278,278,8
,2009-08-14 03:30,14,279.05,279.05,279.05,279.05,3
,2009-08-14 05:00,14,280.3,280.3,280.3,280.3,12
,2009-08-14 05:30,14,280.3,280.3,280.3,280.3,1
,2009-08-14 06:00,14,280.3,280.3,280.3,280.3,2
,2009-08-14 07:00,14,281.1,281.2,280.7,281.2,13
,2009-08-14 08:00,14,279.3,279.3,279.25,279.3,3
,2009-08-14 09:00,14,278.85,279.2,278.85,279.1,3
,2009-08-14 09:30,14,278.2,278.2,277.9,277.9,5
,2009-08-14 10:00,14,277.9,278.8,277.6,278.5,54
,2009-08-14 10:30,14,278.5,278.5,277,277.8,48
,2009-08-14 11:00,14,277.7,278.3,277.7,278.3,2
,2009-08-14 11:30,14,276.8,278.8,276.8,278.8,40
,2009-08-14 12:30,14,276.95,276.95,276.95,276.95,1
,2009-08-14 13:30,14,277.05,277.05,277.05,277.05,1
,2009-08-14 14:00,14,277.5,277.5,277.5,277.5,2
,2009-08-16 17:30,17,277.25,277.25,277.25,277.25,1
,2009-08-16 19:00,17,277.25,277.25,275.5,275.5,2
,2009-08-16 19:30,17,275.5,275.5,275.5,275.5,2
,2009-08-16 20:00,17,275.5,275.5,275.5,275.5,3
,2009-08-16 21:00,17,274.7,274.7,274.7,274.7,6
,2009-08-16 22:30,17,276,276,276,276,1
,2009-08-17 02:30,17,273.5,273.75,273.5,273.75,3
,2009-08-17 03:00,17,273.45,273.45,273.45,273.45,1
,2009-08-17 04:00,17,272.5,272.5,272.5,272.5,1
,2009-08-17 05:00,17,272.55,272.55,272.55,272.55,2
,2009-08-17 05:30,17,272.55,272.55,272.45,272.45,5
,2009-08-17 06:00,17,272.45,272.45,272.45,272.45,1
,2009-08-17 06:30,17,273.05,273.05,273.05,273.05,3
,2009-08-17 07:00,17,272.45,273.3,272.45,273.3,15
,2009-08-17 07:30,17,273.8,273.8,273.3,273.5,6
,2009-08-17 08:00,17,273.55,273.55,273.55,273.55,4
,2009-08-17 08:30,17,271.75,272.3,271.75,272.3,2
,2009-08-17 09:00,17,272.3,272.3,270.2,270.2,40
,2009-08-17 09:30,17,270,270,270,270,6
,2009-08-17 10:00,17,269.4,269.4,263.45,267.3,16
,2009-08-17 10:30,17,268.25,270,268.25,270,3
,2009-08-17 11:30,17,267.8,269.7,267.8,268.7,9
,2009-08-17 12:30,17,269,269,269,269,6
,2009-08-17 14:00,17,269.5,269.5,269.5,269.5,1
,2009-08-17 17:00,18,268.2,268.2,268.2,268.2,1
,2009-08-17 17:30,18,268.2,268.2,268.2,268.2,2
,2009-08-17 18:30,18,267,267,267,267,2
,2009-08-17 19:00,18,270,270,270,270,3
,2009-08-17 20:00,18,270.2,270.2,270.2,270.2,6
,2009-08-18 02:30,18,272.25,272.25,272.2,272.2,7
,2009-08-18 06:30,18,270,270,270,270,1
,2009-08-18 09:00,18,270.75,273.9,270.75,273.85,24
,2009-08-18 10:30,18,273.1,273.9,273.1,273.8,14
,2009-08-18 11:00,18,273.8,273.8,273.8,273.8,5
,2009-08-18 11:30,18,272.25,274.2,272.25,274.2,3
,2009-08-18 12:00,18,274.05,274.05,274.05,274.05,1
,2009-08-18 17:00,19,275.75,275.75,275.75,275.75,3
,2009-08-18 21:30,19,275.45,275.45,275.45,275.45,1
,2009-08-19 00:00,19,274.4,274.4,273,273,2
,2009-08-19 00:30,19,272.7,272.7,270.25,270.25,2
,2009-08-19 03:00,19,269.75,270.25,269.75,270.1,4
,2009-08-19 07:00,19,271,271,271,271,1
,2009-08-19 07:30,19,271.6,271.6,271.5,271.5,3
,2009-08-19 08:00,19,271.55,271.55,271.55,271.55,1
,2009-08-19 08:30,19,272.8,274,272.8,274,4
,2009-08-19 09:00,19,274.4,274.4,272.8,272.8,3
,2009-08-19 09:30,19,274.8,275,274.8,275,4
,2009-08-19 10:30,19,275.55,275.85,275.55,275.85,8
,2009-08-19 11:00,19,275.95,277.2,275.4,277.2,120
,2009-08-19 13:00,19,274.3,274.3,274.3,274.3,1
,2009-08-19 13:30,19,275.25,275.25,275.2,275.25,7
,2009-08-19 14:00,19,275.25,275.25,275.25,275.25,1
,2009-08-19 15:30,19,273.5,273.5,273.5,273.5,1
,2009-08-20 01:30,20,276.45,276.45,276.45,276.45,1
,2009-08-20 03:30,20,276.4,276.4,276.4,276.4,3
,2009-08-20 05:30,20,276.5,276.5,276.5,276.5,3
,2009-08-20 06:00,20,276.1,276.1,276.1,276.1,1
,2009-08-20 06:30,20,275.3,275.3,275.3,275.3,1
,2009-08-20 07:00,20,275,275,275,275,2
,2009-08-20 08:00,20,274,274,274,274,1
,2009-08-20 08:30,20,274.8,275.2,274.75,275.2,10
,2009-08-20 09:00,20,275.2,275.2,275.1,275.1,55
,2009-08-20 09:30,20,275.5,275.5,275.45,275.45,2
,2009-08-20 10:30,20,275.45,275.45,275.45,275.45,1
,2009-08-20 11:00,20,276,276,276,276,1
,2009-08-20 11:30,20,276.1,276.9,276.1,276.9,5
,2009-08-20 12:00,20,276.3,276.8,276.3,276.8,2
,2009-08-20 12:30,20,276.7,276.7,276.7,276.7,1
,2009-08-20 13:00,20,276.35,276.35,276.3,276.3,3
,2009-08-20 13:30,20,276.25,276.3,276.25,276.3,3
,2009-08-20 14:30,20,276.65,276.65,276.65,276.65,1
,2009-08-20 22:00,21,274.3,274.3,274.3,274.3,1
,2009-08-21 00:00,21,272.75,272.75,272.75,272.75,2
,2009-08-21 01:30,21,273.2,273.25,273.2,273.25,11
,2009-08-21 02:30,21,274.3,274.75,274.3,274.3,6
,2009-08-21 05:30,21,274.3,274.3,274.3,274.3,3
,2009-08-21 07:00,21,273.5,274.5,273.5,274.5,4
,2009-08-21 07:30,21,276.65,276.65,276.1,276.1,7
,2009-08-21 08:00,21,276.75,277.8,276.75,277.8,20
,2009-08-21 08:30,21,277.8,278.5,277.8,278.5,8
,2009-08-21 09:00,21,278.6,282.35,278.6,281.5,156
,2009-08-21 09:30,21,281.5,282.3,280.85,281.5,31
,2009-08-21 10:00,21,282.35,285.5,282.35,282.35,116
,2009-08-21 10:30,21,282.35,287.3,282.35,285.5,18
,2009-08-21 11:00,21,283.95,285.3,283.95,285.3,6
,2009-08-21 11:30,21,285.5,286.25,285.5,286.25,10
,2009-08-21 12:00,21,285.9,285.9,284.15,284.15,2
,2009-08-21 12:30,21,284.15,284.15,282.35,282.35,10
,2009-08-21 15:00,21,282.4,282.4,282.4,282.4,1
,2009-08-23 17:00,24,286.9,286.9,282.35,286.9,7
,2009-08-23 17:30,24,286.25,286.5,286.25,286.45,19
,2009-08-23 18:00,24,286.25,286.25,286.25,286.25,1
,2009-08-23 19:00,24,285.5,286.55,282.35,286.55,33
,2009-08-23 20:30,24,286.25,286.25,286.25,286.25,1
,2009-08-23 23:00,24,286.2,286.2,286.2,286.2,1
,2009-08-23 23:30,24,286.25,286.25,286.25,286.25,1
,2009-08-24 00:30,24,286.25,286.25,286.25,286.25,1
,2009-08-24 01:30,24,284.9,284.9,284.9,284.9,1
,2009-08-24 02:00,24,284.9,285.2,284.9,285.2,4
,2009-08-24 02:30,24,285.5,286.9,285.5,286.45,27
,2009-08-24 03:00,24,286.5,286.5,286.45,286.45,45
,2009-08-24 03:30,24,286.45,286.85,286.45,286.55,15
,2009-08-24 04:00,24,286.5,286.5,286.5,286.5,1
,2009-08-24 04:30,24,285.65,285.65,285.05,285.05,3
,2009-08-24 05:00,24,284.1,284.1,284.1,284.1,1
,2009-08-24 05:30,24,283.45,286,283.45,286,8
,2009-08-24 06:00,24,286,286,286,286,17
,2009-08-24 06:30,24,286.05,286.1,286.05,286.1,4
,2009-08-24 07:00,24,284.55,284.65,284,284.15,8
,2009-08-24 07:30,24,285,286,281.2,281.75,110
,2009-08-24 08:00,24,282.65,285.1,282.65,284.6,20
,2009-08-24 08:30,24,284.65,285,284.6,284.6,24
,2009-08-24 09:00,24,285.15,285.4,284.6,285.4,25
,2009-08-24 09:30,24,284.25,285.4,284.25,284.5,26
,2009-08-24 10:00,24,284.5,285,284.5,285,43
,2009-08-24 10:30,24,285,286.4,285,286,16
,2009-08-24 11:00,24,286,286,286,286,2
,2009-08-24 11:30,24,286.3,286.55,286.2,286.55,11
,2009-08-24 12:00,24,286.6,286.6,285.6,285.8,7
,2009-08-24 12:30,24,286.75,286.9,286.75,286.9,12
,2009-08-24 13:00,24,286.5,286.5,285.8,285.8,4
,2009-08-24 13:30,24,285.8,285.8,285.8,285.8,5
,2009-08-24 14:30,24,286,286,285.45,285.45,5
,2009-08-24 15:00,24,286,286,286,286,2
,2009-08-24 17:00,25,287.9,287.9,287.9,287.9,1
,2009-08-24 17:30,25,287.5,287.5,287.5,287.5,1
,2009-08-24 18:30,25,287.3,287.3,287.3,287.3,5
,2009-08-24 20:30,25,285.7,285.7,285.7,285.7,3
,2009-08-24 22:00,25,285.3,285.3,285.3,285.3,1
,2009-08-25 02:00,25,285,285.1,285,285.1,15
,2009-08-25 02:30,25,285.2,285.2,285.1,285.1,2
,2009-08-25 03:30,25,285.1,285.1,284.15,284.15,2
,2009-08-25 04:00,25,284.15,284.15,284.15,284.15,8
,2009-08-25 04:30,25,284.2,284.45,284.2,284.45,4
,2009-08-25 05:30,25,285,285.2,285,285.2,26
,2009-08-25 06:00,25,285.45,285.45,285.45,285.45,4
,2009-08-25 07:00,25,287,287.5,287,287,9
,2009-08-25 07:30,25,286,287.7,286,287.3,38
,2009-08-25 08:00,25,286.75,291.8,286.75,290.5,141
,2009-08-25 08:30,25,291.25,292.15,291.05,291.2,26
,2009-08-25 09:00,25,292.5,292.7,290.5,290.5,46
,2009-08-25 09:30,25,290.55,290.55,289.55,289.95,23
,2009-08-25 10:00,25,290.35,290.9,290.35,290.7,7
,2009-08-25 10:30,25,290.55,291.05,290.55,291.05,15
,2009-08-25 11:30,25,290.4,290.45,290,290,23
,2009-08-25 12:00,25,290.7,290.7,289.6,290,8
,2009-08-25 12:30,25,289.5,289.5,289.5,289.5,6
,2009-08-25 13:30,25,290.5,290.5,290.5,290.5,2
,2009-08-25 14:00,25,290,290,290,290,1
,2009-08-25 15:00,25,289.7,289.7,289.6,289.6,4
,2009-08-25 16:00,25,289.6,289.6,289.6,289.6,2
,2009-08-25 18:00,26,288.55,288.55,288.5,288.5,2
,2009-08-25 20:00,26,287.5,287.5,287.5,287.5,7
,2009-08-25 22:00,26,289.75,289.75,289.75,289.75,1
,2009-08-25 23:00,26,289.9,289.9,289.9,289.9,1
,2009-08-25 23:30,26,291.05,291.05,291.05,291.05,1
,2009-08-26 00:30,26,290.6,290.95,290.6,290.95,5
,2009-08-26 02:30,26,290.45,290.45,289.15,289.15,3
,2009-08-26 03:30,26,289.5,289.6,288.6,289.25,4
,2009-08-26 04:00,26,289.25,289.25,289.25,289.25,5
,2009-08-26 05:30,26,288.5,288.5,288,288,9
,2009-08-26 06:00,26,288.6,288.6,287.9,287.9,2
,2009-08-26 06:30,26,288.6,288.6,288.6,288.6,1
,2009-08-26 07:00,26,287.65,287.65,287,287,6
,2009-08-26 07:30,26,286.05,287.25,285.55,287.25,80
,2009-08-26 08:00,26,288.3,289,287.6,287.6,50
,2009-08-26 08:30,26,287.6,287.6,285.7,287.2,66
,2009-08-26 09:00,26,287.25,287.3,285.75,287,15
,2009-08-26 09:30,26,286.15,287,286.15,287,13
,2009-08-26 10:00,26,287,287.35,285.8,286.35,62
,2009-08-26 10:30,26,286.3,287.1,285.5,286.25,62
,2009-08-26 11:00,26,286.65,286.85,286,286.85,11
,2009-08-26 11:30,26,285.65,286.5,285.65,286.5,5
,2009-08-26 12:00,26,287.15,287.15,287.15,287.15,1
,2009-08-26 12:30,26,286.2,286.2,286.2,286.2,4
,2009-08-26 13:00,26,286.2,286.2,286.2,286.2,3
,2009-08-26 13:30,26,286.2,286.2,286,286,7
,2009-08-26 14:30,26,285.7,288,285.7,288,27
,2009-08-26 15:00,26,288,288,288,288,1
,2009-08-26 16:00,26,288,288,288,288,1
,2009-08-26 18:30,27,288,288,288,288,1
,2009-08-26 23:30,27,287.2,287.2,287.2,287.2,1
,2009-08-27 00:30,27,285.6,285.6,285.6,285.6,1
,2009-08-27 01:00,27,286.9,286.9,286.9,286.9,1
,2009-08-27 01:30,27,287.85,287.85,287.85,287.85,1
,2009-08-27 02:30,27,287.4,287.4,287.4,287.4,2
,2009-08-27 03:00,27,286.6,286.6,286.6,286.6,1
,2009-08-27 03:30,27,286.5,286.5,286.5,286.5,2
,2009-08-27 04:00,27,287.5,287.5,287.5,287.5,1
,2009-08-27 05:00,27,286.15,286.15,286.15,286.15,1
,2009-08-27 06:30,27,286.25,286.25,286.25,286.25,1
,2009-08-27 07:00,27,287.15,288.3,287.15,287.5,15
,2009-08-27 07:30,27,286,287.85,285.5,287.6,8
,2009-08-27 08:00,27,286.5,287.9,286,287.9,16
,2009-08-27 08:30,27,287.85,287.9,284,284.1,63
,2009-08-27 09:00,27,284.5,287.05,284.1,287,77
,2009-08-27 09:30,27,286.55,286.7,285.6,286.7,46
,2009-08-27 10:00,27,286.65,289,285.75,288,78
,2009-08-27 10:30,27,288.25,289,287,288.9,48
,2009-08-27 11:00,27,288.85,290,288.65,290,14
,2009-08-27 11:30,27,289.7,289.7,283.55,286.75,86
,2009-08-27 12:00,27,286.65,287.35,286.65,287.35,7
,2009-08-27 13:00,27,288.95,289.7,288.95,289.7,29
,2009-08-27 13:30,27,290.2,290.25,289,290.2,18
,2009-08-27 15:30,27,286.85,286.85,286.85,286.85,1
,2009-08-27 18:00,28,289.5,289.5,289.5,289.5,1
,2009-08-27 20:30,28,288.95,288.95,288.45,288.45,5
,2009-08-27 21:30,28,288.45,288.45,288.45,288.45,2
,2009-08-27 22:30,28,288.45,288.45,288.45,288.45,16
,2009-08-27 23:00,28,288.45,288.45,288.45,288.45,5
,2009-08-27 23:30,28,288,288,288,288,1
,2009-08-28 00:30,28,288,288,288,288,1
,2009-08-28 01:30,28,288.8,290.75,288.8,290.75,4
,2009-08-28 02:00,28,289.85,290.85,289.85,290.85,5
,2009-08-28 02:30,28,288.5,288.5,288.45,288.45,2
,2009-08-28 03:00,28,287.6,287.6,287.5,287.6,4
,2009-08-28 04:00,28,288.2,289.15,288.2,288.5,18
,2009-08-28 04:30,28,288.1,289,287.85,288.15,39
,2009-08-28 05:00,28,288.3,288.3,288,288,10
,2009-08-28 05:30,28,288,288.4,288,288.4,9
,2009-08-28 06:00,28,288.3,289.2,288.3,289.2,11
,2009-08-28 06:30,28,289,289,289,289,2
,2009-08-28 07:00,28,288.1,289.8,288.1,289.8,59
,2009-08-28 07:30,28,289.1,292.8,285,290,187
,2009-08-28 08:00,28,290,292.75,290,291.1,146
,2009-08-28 08:30,28,291.15,291.6,290.5,290.5,59
,2009-08-28 09:00,28,290.35,291,290.05,290.85,86
,2009-08-28 09:30,28,290.15,292,290.15,291.25,23
,2009-08-28 10:00,28,290.3,292,290.3,291.9,41
,2009-08-28 10:30,28,291.8,292.7,291.45,292,64
,2009-08-28 11:00,28,292.4,292.4,291.8,291.8,26
,2009-08-28 11:30,28,291.8,293,291.05,293,52
,2009-08-28 12:00,28,291.9,292.8,291.2,291.5,7
,2009-08-28 12:30,28,292.85,292.85,291.05,291.05,53
,2009-08-28 13:00,28,291,291,290.05,290.05,31
,2009-08-28 13:30,28,290.05,290.05,290.05,290.05,2
,2009-08-28 15:00,28,290.05,290.05,290.05,290.05,2
,2009-08-30 17:00,31,291.45,291.45,291.45,291.45,1
,2009-08-30 18:00,31,290.1,290.1,290.1,290.1,1
,2009-08-30 19:30,31,292.5,292.5,292.5,292.5,1
,2009-08-30 21:30,31,292.35,293,290,293,12
,2009-08-30 22:00,31,290,290,290,290,2
,2009-08-30 22:30,31,289.15,292.45,289.15,292.45,5
,2009-08-30 23:30,31,290,290,290,290,1
,2009-08-31 01:00,31,291.1,291.1,291.1,291.1,1
,2009-08-31 02:00,31,291,291,290.4,290.4,2
,2009-08-31 02:30,31,290.5,290.5,290,290,2
,2009-08-31 03:00,31,289.5,289.5,289.5,289.5,2
,2009-08-31 03:30,31,290,291,290,290.25,6
,2009-08-31 04:00,31,290.25,290.25,290.25,290.25,2
,2009-08-31 04:30,31,290.8,291.7,290.8,291,6
,2009-08-31 06:00,31,289.6,289.6,289.6,289.6,1
,2009-08-31 07:00,31,289.35,290.4,288.45,289,20
,2009-08-31 07:30,31,289.3,290.2,288,290.2,53
,2009-08-31 08:00,31,290.4,293.45,289.95,293,87
,2009-08-31 08:30,31,293,293.45,292.3,293.1,18
,2009-08-31 09:00,31,293.65,293.65,293.1,293.1,14
,2009-08-31 09:30,31,292.9,293.4,292.9,293.4,13
,2009-08-31 10:00,31,293.45,293.5,293.4,293.5,15
,2009-08-31 10:30,31,293.5,293.5,293,293,18
,2009-08-31 11:00,31,293.45,294,293.45,293.95,46
,2009-08-31 11:30,31,293.45,294.5,293.1,294.5,72
,2009-08-31 12:00,31,293.1,293.1,292.65,293,30
,2009-08-31 12:30,31,293.05,293.75,293,293.75,9
,2009-08-31 13:30,31,293.05,293.05,293.05,293.05,1
,2009-08-31 14:00,31,293.75,293.75,293.75,293.75,1
,2009-08-31 14:30,31,293.5,293.5,293.5,293.5,2
,2009-08-31 15:00,31,293.45,294,293.45,294,3
,2009-08-31 15:30,31,293.95,293.95,293,293,2
,2009-08-31 17:00,1,292.65,294,292.65,294,2
,2009-08-31 18:00,1,294,294,294,294,10
,2009-08-31 19:30,1,293.5,293.5,293.5,293.5,29
,2009-08-31 22:00,1,293.5,293.5,293.5,293.5,10
,2009-08-31 22:30,1,294,294,294,294,5
,2009-09-01 00:30,1,294.95,294.95,294.95,294.95,2
,2009-09-01 01:30,1,294.6,294.6,293.8,293.8,5
,2009-09-01 02:00,1,293.8,296,293.8,295.5,86
,2009-09-01 03:00,1,295.2,295.2,293.6,294.8,10
,2009-09-01 03:30,1,292.8,292.8,291.4,292,71
,2009-09-01 04:00,1,292.1,292.1,292.1,292.1,1
,2009-09-01 05:00,1,293.95,293.95,291.85,291.85,24
,2009-09-01 05:30,1,291.8,291.8,290.8,291,32
,2009-09-01 06:00,1,290.9,290.9,290.7,290.8,7
,2009-09-01 06:30,1,291.8,291.8,291.25,291.25,2
,2009-09-01 07:00,1,292,293.45,292,293.2,23
,2009-09-01 07:30,1,292.95,293.25,292.15,292.5,61
,2009-09-01 08:00,1,292.5,292.5,291,291.55,272
,2009-09-01 08:30,1,291.55,293.5,291.55,293.2,59
,2009-09-01 09:00,1,293.05,293.5,291.05,291.05,66
,2009-09-01 09:30,1,292.55,294,292,292,71
,2009-09-01 10:00,1,292.4,292.75,290.5,291.2,117
,2009-09-01 10:30,1,291.2,291.45,289.85,291.45,190
,2009-09-01 11:00,1,290.25,290.25,289.75,290.15,56
,2009-09-01 11:30,1,289.75,298,288.7,288.7,98
,2009-09-01 12:00,1,288.5,289.2,288.5,289.2,44
,2009-09-01 12:30,1,289.2,290,289.2,289.5,23
,2009-09-01 13:30,1,289.5,290.5,289.5,290.5,11
,2009-09-01 14:00,1,290.85,291.5,290.85,290.85,11
,2009-09-01 14:30,1,291,291,289.5,289.5,7
,2009-09-01 15:00,1,289,291,288.5,289.75,10
,2009-09-01 15:30,1,289.7,290.9,289.7,290.9,2
,2009-09-01 16:00,1,289.5,292.2,289.5,292.2,2
,2009-09-01 17:00,2,288.95,288.95,288.95,288.95,1
,2009-09-01 19:00,2,289.45,289.45,289.45,289.45,1
,2009-09-01 20:00,2,291,291,291,291,1
,2009-09-01 20:30,2,291.8,292.7,291.8,292.7,2
,2009-09-01 21:00,2,291.7,291.7,291.7,291.7,1
,2009-09-01 22:30,2,291.95,291.95,290.15,290.15,2
,2009-09-01 23:00,2,290.15,290.15,290,290,3
,2009-09-01 23:30,2,288.2,288.2,288,288,14
,2009-09-02 00:00,2,288.1,289,287.5,289,14
,2009-09-02 01:00,2,288,289.9,288,288.7,6
,2009-09-02 02:00,2,289,289.4,288,288,7
,2009-09-02 02:30,2,288,288,288,288,2
,2009-09-02 03:00,2,287.4,287.4,286,286,34
,2009-09-02 03:30,2,286.15,287,285.55,287,13
,2009-09-02 04:00,2,285.75,285.75,285.75,285.75,2
,2009-09-02 04:30,2,287,287,282.5,283.75,92
,2009-09-02 05:00,2,284,284.5,283,284,21
,2009-09-02 05:30,2,283,283,282.1,282.1,31
,2009-09-02 06:00,2,285.85,285.85,283,283,2
,2009-09-02 06:30,2,283.2,283.2,283,283,17
,2009-09-02 07:00,2,283,284,282.1,282.1,42
,2009-09-02 07:30,2,282.5,285,282.1,283.7,125
,2009-09-02 08:00,2,284,284.95,284,284.95,66
,2009-09-02 08:30,2,284.75,286.5,284.75,286.3,49
,2009-09-02 09:00,2,286.25,286.8,282.95,282.95,155
,2009-09-02 09:30,2,283.1,287,283.1,287,114
,2009-09-02 10:00,2,287.15,288.5,287,288.5,40
,2009-09-02 10:30,2,288.5,288.5,287.5,287.5,13
,2009-09-02 11:00,2,287.5,288.5,287.5,288.5,10
,2009-09-02 11:30,2,288.1,289.2,288.1,288.7,178
,2009-09-02 12:00,2,289.3,289.4,287.55,288.05,25
,2009-09-02 12:30,2,288.45,288.45,288.45,288.45,1
,2009-09-02 13:00,2,287.8,287.8,287.75,287.75,2
,2009-09-02 13:30,2,288.1,288.1,288.1,288.1,1
,2009-09-02 14:00,2,288.1,288.1,288.1,288.1,1
,2009-09-02 15:00,2,289.2,289.2,289.2,289.2,1
,2009-09-02 15:30,2,289.2,289.2,289.2,289.2,1
,2009-09-02 18:00,3,289.75,289.75,289.75,289.75,1
,2009-09-02 19:00,3,289.75,289.75,289.75,289.75,2
,2009-09-02 20:00,3,288.95,288.95,288.95,288.95,2
,2009-09-02 21:00,3,288.95,288.95,288.95,288.95,2
,2009-09-03 00:00,3,289.25,289.25,289.25,289.25,1
,2009-09-03 00:30,3,289.3,289.75,289.3,289.75,5
,2009-09-03 01:30,3,290.85,290.85,289.2,289.2,11
,2009-09-03 02:00,3,290.45,290.45,290.45,290.45,1
,2009-09-03 03:00,3,289.5,289.5,287.8,287.85,18
,2009-09-03 03:30,3,289.95,290,289.95,290,3
,2009-09-03 04:00,3,290.5,292,290.3,291.5,47
,2009-09-03 04:30,3,291.1,293,291,293,73
,2009-09-03 05:00,3,293,296,293,296,164
,2009-09-03 05:30,3,296.8,296.85,295,296,63
,2009-09-03 06:00,3,295.25,295.25,293,294,21
,2009-09-03 06:30,3,296.45,296.45,294.9,295.95,15
,2009-09-03 07:00,3,296,296.45,293.5,294.9,41
,2009-09-03 07:30,3,293.6,294,292.5,293.75,45
,2009-09-03 08:00,3,293.05,293.5,292.25,292.75,41
,2009-09-03 08:30,3,292.75,293.95,292.75,293.95,58
,2009-09-03 09:00,3,293.5,293.85,293,293.25,63
,2009-09-03 09:30,3,293.3,294,293.25,293.3,25
,2009-09-03 10:00,3,293.55,296.35,293.55,296.35,49
,2009-09-03 10:30,3,295.25,296.45,292.9,292.9,82
,2009-09-03 11:00,3,293,293.55,292.5,293.55,28
,2009-09-03 11:30,3,293.5,294.05,293.45,294.05,14
,2009-09-03 12:00,3,294.05,295.95,293.3,295.95,25
,2009-09-03 12:30,3,295.05,295.05,294.6,295,8
,2009-09-03 13:00,3,295.35,295.4,295.35,295.4,4
,2009-09-03 14:00,3,294,296.15,293,295,108
,2009-09-03 14:30,3,293.45,295,293.45,295,4
,2009-09-03 15:00,3,293.1,293.1,293.1,293.1,1
,2009-09-03 15:30,3,292.5,292.5,292.3,292.3,4
,2009-09-03 16:00,3,293.2,293.2,293.2,293.2,1
,2009-09-03 17:00,4,294.5,294.5,294.5,294.5,1
,2009-09-03 19:00,4,293.35,294,293.35,294,28
,2009-09-03 19:30,4,294.45,294.45,294.45,294.45,1
,2009-09-03 22:30,4,294.95,294.95,293.55,293.55,2
,2009-09-04 00:00,4,295,295,294.05,294.05,2
,2009-09-04 01:00,4,294,294,294,294,2
,2009-09-04 01:30,4,293.5,293.5,293.5,293.5,10
,2009-09-04 02:00,4,294.45,294.5,293.35,293.35,7
,2009-09-04 02:30,4,293.35,293.35,292,292,22
,2009-09-04 03:30,4,295.05,295.05,292.55,292.55,11
,2009-09-04 04:30,4,293.5,293.5,293.5,293.5,2
,2009-09-04 05:00,4,293.5,293.5,292.75,292.75,11
,2009-09-04 05:30,4,294.55,294.55,294.55,294.55,1
,2009-09-04 06:30,4,292.25,292.25,292.25,292.25,1
,2009-09-04 07:00,4,293.5,294.1,293,293,8
,2009-09-04 07:30,4,293.5,293.95,291.65,293,63
,2009-09-04 08:00,4,292.95,293.2,290.5,293,55
,2009-09-04 08:30,4,293,293,292.1,292.95,12
,2009-09-04 09:00,4,293.25,293.75,292,292.15,46
,2009-09-04 09:30,4,293.6,294.4,293,294.4,33
,2009-09-04 10:00,4,294.45,294.55,294,294.35,37
,2009-09-04 10:30,4,294.6,295.5,294.6,295,24
,2009-09-04 11:00,4,295.5,296,295.25,296,19
,2009-09-04 11:30,4,296,296,295.5,296,61
,2009-09-04 12:00,4,295.25,295.25,295.25,295.25,1
,2009-09-04 13:00,4,295.45,295.45,295.45,295.45,1
,2009-09-04 14:00,4,295.45,295.45,295.25,295.25,2
,2009-09-04 14:30,4,294.05,294.05,293.5,293.55,6
,2009-09-04 15:00,4,294.7,294.7,294.7,294.7,1
,2009-09-06 17:00,8,294.5,296,294.5,295,9
,2009-09-06 18:00,8,295,295,295,295,3
,2009-09-06 18:30,8,292,292,291,291,6
,2009-09-06 19:30,8,294.75,295,294.75,295,2
,2009-09-06 20:00,8,295,295,295,295,3
,2009-09-06 21:00,8,294.5,294.5,294.5,294.5,1
,2009-09-06 22:00,8,295,295,295,295,3
,2009-09-06 22:30,8,295,295,295,295,3
,2009-09-06 23:00,8,295.5,295.5,295,295,4
,2009-09-06 23:30,8,295.5,295.75,295.5,295.5,6
,2009-09-07 01:00,8,295.5,295.5,295.5,295.5,4
,2009-09-07 02:30,8,295.5,295.5,294.95,294.95,6
,2009-09-07 03:00,8,295,296.5,295,296.5,101
,2009-09-07 03:30,8,296.5,296.5,295.5,295.5,18
,2009-09-07 04:00,8,296,296,296,296,2
,2009-09-07 04:30,8,296,296,296,296,2
,2009-09-07 05:00,8,295,295,295,295,3
,2009-09-07 07:00,8,295,295,295,295,1
,2009-09-07 07:30,8,295,295,294.5,294.5,3
,2009-09-07 08:00,8,294.5,295.4,294.5,295.4,6
,2009-09-07 08:30,8,295.4,295.4,291,294.7,23
,2009-09-07 09:00,8,295,295.15,292.05,292.05,3
,2009-09-07 09:30,8,292.05,295,292.05,295,7
,2009-09-07 10:00,8,293.15,295,293.15,295,4
,2009-09-07 10:30,8,295,295.45,294,295,15
,2009-09-07 11:00,8,295,295.45,295,295.45,4
,2009-09-07 11:30,8,295.45,296,295.45,296,5
,2009-09-07 17:00,8,295.9,295.9,295.9,295.9,1
,2009-09-07 19:00,8,295.25,295.25,294.55,294.55,2
,2009-09-07 19:30,8,295.5,295.5,295.5,295.5,2
,2009-09-07 20:00,8,295.5,295.5,295.5,295.5,1
,2009-09-08 00:00,8,296,296,296,296,5
,2009-09-08 00:30,8,296,296,296,296,1
,2009-09-08 01:00,8,295.5,295.5,295.5,295.5,14
,2009-09-08 01:30,8,295.5,297,295.5,297,97
,2009-09-08 02:00,8,297,298,297,298,12
,2009-09-08 02:30,8,296.7,298,295.5,297,72
,2009-09-08 03:00,8,297,298,297,298,42
,2009-09-08 03:30,8,297.95,298.95,297.95,298,24
,2009-09-08 04:00,8,298,299,297.25,298,21
,2009-09-08 04:30,8,298,298,298,298,8
,2009-09-08 05:00,8,298,298,297.25,297.25,15
,2009-09-08 05:30,8,297.85,297.85,297.85,297.85,2
,2009-09-08 06:00,8,297.8,298.95,297.8,298,19
,2009-09-08 06:30,8,298,298.9,297.5,297.5,32
,2009-09-08 07:00,8,297.5,297.5,297.45,297.5,6
,2009-09-08 07:30,8,298.45,300.9,298.45,300,101
,2009-09-08 08:00,8,299.95,301,299.5,301,60
,2009-09-08 08:30,8,300.85,300.85,298.5,300,41
,2009-09-08 09:00,8,299.5,299.5,298.95,298.95,49
,2009-09-08 09:30,8,298.95,299.25,298.25,298.25,45
,2009-09-08 10:00,8,298.9,299.45,298.5,299.45,57
,2009-09-08 10:30,8,299.45,299.45,297.3,298,35
,2009-09-08 11:00,8,298,298.4,297.95,298.4,16
,2009-09-08 11:30,8,298.55,298.75,298.5,298.75,18
,2009-09-08 12:00,8,298.5,298.5,298.3,298.5,12
,2009-09-08 13:30,8,298.05,298.05,297.3,297.3,4
,2009-09-08 14:00,8,297.3,297.3,297.3,297.3,9
,2009-09-08 14:30,8,298.45,298.45,298.45,298.45,1
,2009-09-08 15:00,8,298.45,298.5,298.05,298.05,3
,2009-09-08 15:30,8,298.75,299.1,297.25,297.25,7
,2009-09-08 17:00,9,299.1,299.1,296.5,296.5,2
,2009-09-08 18:00,9,296.5,296.5,296.5,296.5,1
,2009-09-08 20:00,9,297.1,297.1,296,296,20
,2009-09-08 20:30,9,297,297,297,297,1
,2009-09-08 21:30,9,296,297,296,297,2
,2009-09-08 22:00,9,296,297,296,297,2
,2009-09-08 22:30,9,296,296,296,296,10
,2009-09-08 23:30,9,296,297,296,296,10
,2009-09-09 00:00,9,296,297,296,297,5
,2009-09-09 01:30,9,298.85,300.5,298.35,298.35,16
,2009-09-09 02:00,9,298.55,298.55,297,297,15
,2009-09-09 02:30,9,296.25,296.25,294,294,126
,2009-09-09 03:00,9,294,295.5,294,295.5,6
,2009-09-09 03:30,9,295,295,293,293,23
,2009-09-09 04:00,9,293,293.95,293,293.35,10
,2009-09-09 04:30,9,293.35,293.35,293.35,293.35,6
,2009-09-09 05:00,9,293,293.35,292,292,10
,2009-09-09 05:30,9,293,293,292.55,292.55,2
,2009-09-09 06:00,9,294.8,294.8,294.8,294.8,5
,2009-09-09 06:30,9,294.8,296,294,296,80
,2009-09-09 07:00,9,295.75,296.15,295,295.75,50
,2009-09-09 07:30,9,295.75,299.9,295.35,295.35,60
,2009-09-09 08:00,9,296,298.7,295.5,296.75,24
,2009-09-09 08:30,9,297.95,297.95,296.25,297.75,32
,2009-09-09 09:00,9,297.75,297.75,297.3,297.3,22
,2009-09-09 09:30,9,297.3,297.3,296,296.5,21
,2009-09-09 10:00,9,295.85,295.85,294.25,295,47
,2009-09-09 10:30,9,294.5,296.5,294.5,296.15,73
,2009-09-09 11:00,9,296.3,296.3,296.3,296.3,3
,2009-09-09 11:30,9,296.3,296.5,295.05,295.05,11
,2009-09-09 12:00,9,294.75,294.75,294.7,294.7,3
,2009-09-09 12:30,9,295.05,295.05,295,295,2
,2009-09-09 13:00,9,294.35,294.35,293.25,293.25,33
,2009-09-09 15:30,9,293.85,295.25,293.85,295.25,7
,2009-09-09 17:00,10,296,296,293.85,293.85,2
,2009-09-09 19:30,10,293.85,293.85,293.85,293.85,1
,2009-09-09 20:30,10,293.85,293.85,293.85,293.85,2
,2009-09-09 22:00,10,293.15,293.15,293.15,293.15,1
,2009-09-10 00:00,10,294.45,294.75,294.45,294.75,3
,2009-09-10 01:00,10,294.7,295,294.7,295,5
,2009-09-10 01:30,10,295,295.05,295,295.05,8
,2009-09-10 02:00,10,294.55,294.55,294,294,5
,2009-09-10 02:30,10,295,295,293.5,293.5,12
,2009-09-10 03:30,10,293.55,293.55,293.55,293.55,1
,2009-09-10 04:00,10,293.5,293.5,293,293,5
,2009-09-10 04:30,10,293.4,294.95,293,293,12
,2009-09-10 05:00,10,292.5,294,292.1,294,8
,2009-09-10 05:30,10,293.5,293.5,293.5,293.5,5
,2009-09-10 06:00,10,293.05,293.5,292.55,293.5,5
,2009-09-10 06:30,10,293.5,293.5,293.5,293.5,1
,2009-09-10 07:00,10,293.85,294.25,293.25,293.25,10
,2009-09-10 07:30,10,293.5,294.05,293.5,294,15
,2009-09-10 08:00,10,293.5,294,292.95,292.95,48
,2009-09-10 08:30,10,292.5,293,292.1,293,71
,2009-09-10 09:00,10,292.95,293.5,292.6,293.5,29
,2009-09-10 09:30,10,293.5,293.5,293,293.5,75
,2009-09-10 10:00,10,293.5,294.75,293.45,294,80
,2009-09-10 10:30,10,294,294.4,293.5,294.4,9
,2009-09-10 11:00,10,294.3,294.4,294,294,15
,2009-09-10 11:30,10,294,294,292.5,293.45,26
,2009-09-10 12:00,10,293.3,293.3,293,293,10
,2009-09-10 12:30,10,293.2,293.2,292.7,293.2,9
,2009-09-10 13:00,10,293.05,293.05,292.95,292.95,6
,2009-09-10 13:30,10,292.95,293,292.95,293,2
,2009-09-10 14:30,10,293.4,293.4,293.4,293.4,1
,2009-09-10 15:30,10,293,293,293,293,2
,2009-09-10 17:00,11,293.5,294.05,293.5,294.05,3
,2009-09-10 17:30,11,294.05,294.5,294.05,294.5,13
,2009-09-10 18:30,11,294.05,294.05,294.05,294.05,3
,2009-09-10 19:30,11,294.6,294.6,294.6,294.6,1
,2009-09-10 20:00,11,293.3,293.3,293.3,293.3,5
,2009-09-10 21:30,11,294.5,294.5,294.5,294.5,1
,2009-09-10 22:00,11,293.9,293.9,293.9,293.9,2
,2009-09-10 22:30,11,294,294.5,294,294.5,5
,2009-09-11 00:00,11,294.45,294.45,294.45,294.45,1
,2009-09-11 00:30,11,294.45,294.45,294.45,294.45,6
,2009-09-11 01:00,11,294.5,295.65,294.5,295.65,18
,2009-09-11 01:30,11,294.05,294.05,293.6,293.6,3
,2009-09-11 02:00,11,293.5,294,293,294,37
,2009-09-11 03:30,11,294,294,294,294,1
,2009-09-11 05:00,11,294.5,295,294.5,295,14
,2009-09-11 05:30,11,295.5,295.5,295.25,295.25,24
,2009-09-11 06:30,11,294,294,294,294,1
,2009-09-11 07:30,11,294.75,295.5,294.75,295,40
,2009-09-11 08:00,11,295.35,299.9,295.35,298.6,195
,2009-09-11 08:30,11,298.6,298.95,297.9,298.95,175
,2009-09-11 09:00,11,298.1,298.55,294.85,298.55,60
,2009-09-11 09:30,11,298.65,298.75,297.8,297.8,18
,2009-09-11 10:00,11,297.15,297.2,296.05,296.65,15
,2009-09-11 10:30,11,296.6,296.6,293,294,122
,2009-09-11 11:00,11,294.25,295,294.25,294.25,8
,2009-09-11 11:30,11,293.5,294.95,293,294.25,17
,2009-09-11 12:00,11,293.5,293.5,293.45,293.45,11
,2009-09-11 13:00,11,293.25,293.45,293.25,293.45,2
,2009-09-11 13:30,11,293,293,293,293,4
,2009-09-11 14:00,11,293.45,294,293.45,294,2
,2009-09-11 14:30,11,293.7,293.7,293.65,293.65,2
,2009-09-11 15:30,11,294.4,294.4,294.4,294.4,1
,2009-09-13 17:00,14,294.95,295,294.95,295,2
,2009-09-13 18:00,14,294.75,294.75,294.75,294.75,1
,2009-09-13 18:30,14,294.75,294.75,294.75,294.75,1
,2009-09-13 19:30,14,294.5,294.5,293,293,18
,2009-09-13 20:00,14,293,293,292.7,292.7,32
,2009-09-13 20:30,14,293,293,292,292,64
,2009-09-13 21:00,14,293.5,293.5,293.5,293.5,1
,2009-09-13 22:00,14,292.2,292.2,292,292,52
,2009-09-13 23:30,14,292.5,292.5,292.5,292.5,1
,2009-09-14 01:00,14,292,292,291.75,291.75,22
,2009-09-14 01:30,14,291.05,291.1,291,291.1,8
,2009-09-14 02:00,14,294.45,294.45,294.45,294.45,1
,2009-09-14 03:00,14,291.5,291.5,291.5,291.5,2
,2009-09-14 03:30,14,291.6,291.6,291.3,291.3,5
,2009-09-14 04:00,14,292,292,291.5,291.5,4
,2009-09-14 04:30,14,291.5,291.5,291.5,291.5,2
,2009-09-14 05:30,14,291.8,291.8,291.75,291.75,2
,2009-09-14 06:00,14,292.1,292.1,291.75,292,6
,2009-09-14 06:30,14,292.6,292.6,292.35,292.4,6
,2009-09-14 07:00,14,292.35,293.2,292.3,292.75,30
,2009-09-14 07:30,14,293.75,293.75,291,292.35,83
,2009-09-14 08:00,14,293.7,295.2,293,295.2,60
,2009-09-14 08:30,14,295.2,295.75,294.6,295,24
,2009-09-14 09:00,14,295.75,296,295.05,296,43
,2009-09-14 09:30,14,296,296.6,295.4,296.55,48
,2009-09-14 10:00,14,296.55,296.55,295.55,296.2,15
,2009-09-14 10:30,14,296.25,296.25,295.05,295.7,12
,2009-09-14 11:00,14,295.05,295.45,295.05,295.45,2
,2009-09-14 11:30,14,295.1,296.75,295.05,295.75,63
,2009-09-14 12:00,14,295.4,295.55,295.2,295.2,8
,2009-09-14 12:30,14,295.55,295.55,294.25,294.25,5
,2009-09-14 13:30,14,294.7,294.7,294.7,294.7,1
,2009-09-14 14:00,14,294.6,295,294.6,295,2
,2009-09-14 14:30,14,295.7,295.75,295.7,295.75,21
,2009-09-14 15:00,14,296.25,297,296,297,30
,2009-09-14 19:00,15,295.7,296,295.7,296,5
,2009-09-14 19:30,15,296,296,296,296,1
,2009-09-14 20:00,15,296,296,296,296,2
,2009-09-14 21:00,15,296,296,296,296,6
,2009-09-14 21:30,15,296.4,296.5,296.4,296.5,2
,2009-09-14 22:00,15,296.5,296.5,296.5,296.5,4
,2009-09-15 01:30,15,294.05,294.05,294,294,5
,2009-09-15 02:00,15,294.4,294.4,294.4,294.4,1
,2009-09-15 02:30,15,294.2,294.2,294,294,5
,2009-09-15 03:00,15,294.15,294.15,293.65,293.65,5
,2009-09-15 03:30,15,293.75,294.5,293.75,294.5,2
,2009-09-15 04:00,15,294.5,294.5,294.5,294.5,5
,2009-09-15 04:30,15,294.05,294.05,294,294,2
,2009-09-15 05:30,15,295.5,295.5,295.5,295.5,1
,2009-09-15 06:00,15,295,295,295,295,5
,2009-09-15 07:00,15,295.45,295.45,295.45,295.45,1
,2009-09-15 07:30,15,294.1,294.2,291,291.55,95
,2009-09-15 08:00,15,291,292,291,291.85,122
,2009-09-15 08:30,15,291.85,293.6,291.85,293.6,47
,2009-09-15 09:00,15,292.95,292.95,292.55,292.75,7
,2009-09-15 09:30,15,292.5,293.8,292.5,293.55,62
,2009-09-15 10:00,15,293.6,294.75,293.55,294,22
,2009-09-15 10:30,15,293.5,296.2,293.5,296.2,52
,2009-09-15 11:00,15,296.2,296.2,295.6,295.65,7
,2009-09-15 11:30,15,295.95,296.25,295.95,296.25,9
,2009-09-15 12:00,15,295.9,296.6,295.9,296.5,26
,2009-09-15 13:00,15,297.75,298.2,297.75,298.2,20
,2009-09-15 13:30,15,297.8,297.8,295.75,295.75,10
,2009-09-15 14:00,15,296.15,297.5,295.7,295.7,6
,2009-09-15 14:30,15,296,296.05,296,296.05,2
,2009-09-15 15:30,15,297.95,298.2,297.95,298.2,7
,2009-09-15 17:00,16,294.5,294.5,294.5,294.5,1
,2009-09-15 17:30,16,296.25,296.25,296.25,296.25,1
,2009-09-15 18:00,16,296.25,296.25,296.25,296.25,1
,2009-09-15 19:30,16,296.3,298.2,296.3,298.2,5
,2009-09-15 20:00,16,298.2,298.2,298.2,298.2,2
,2009-09-15 20:30,16,298.2,299,298.2,299,51
,2009-09-15 21:00,16,299,299,299,299,1
,2009-09-15 22:00,16,299.15,299.15,299.15,299.15,1
,2009-09-15 22:30,16,299,299,299,299,1
,2009-09-16 00:30,16,298.95,298.95,298.95,298.95,1
,2009-09-16 01:00,16,299.2,299.2,299.2,299.2,3
,2009-09-16 01:30,16,298,299,298,299,22
,2009-09-16 02:00,16,298.55,301,298.25,300.9,126
,2009-09-16 02:30,16,300.05,300.05,299.05,299.9,53
,2009-09-16 03:00,16,300,300,299.1,300,7
,2009-09-16 03:30,16,300,300,299.5,299.5,11
,2009-09-16 04:00,16,299.95,299.95,295.85,299.45,18
,2009-09-16 04:30,16,298.1,299.95,298.1,299.95,55
,2009-09-16 05:00,16,299.65,299.75,299.65,299.75,4
,2009-09-16 05:30,16,299,299.8,299,299.8,6
,2009-09-16 06:00,16,299,299.95,298,299.95,15
,2009-09-16 06:30,16,299.95,304.8,299,299,42
,2009-09-16 07:00,16,301.05,301.05,299.6,299.6,5
,2009-09-16 07:30,16,301.8,302.5,301,302,190
,2009-09-16 08:00,16,302,303.5,299.5,300.3,70
,2009-09-16 08:30,16,300.5,300.5,299,300,83
,2009-09-16 09:00,16,299.95,300.2,299.5,299.9,30
,2009-09-16 09:30,16,299.9,300.45,299.2,299.95,26
,2009-09-16 10:00,16,299.85,299.95,298.65,298.65,39
,2009-09-16 10:30,16,299,299.35,298.8,299.15,27
,2009-09-16 11:00,16,299.15,301.25,299.15,301.2,19
,2009-09-16 11:30,16,300.65,301.2,300,300.7,13
,2009-09-16 12:00,16,300.65,300.85,300,300.55,15
,2009-09-16 12:30,16,301.7,301.7,299.95,299.95,16
,2009-09-16 13:00,16,300,301.05,300,301,3
,2009-09-16 13:30,16,301.45,301.45,301.45,301.45,1
,2009-09-16 14:00,16,301.2,301.5,301,301,26
,2009-09-16 14:30,16,301.45,301.5,300.75,300.75,5
,2009-09-16 15:00,16,300.5,300.5,300.5,300.5,1
,2009-09-16 17:00,17,301.45,301.45,300.5,300.5,4
,2009-09-16 17:30,17,300.45,300.5,300.45,300.5,3
,2009-09-16 19:30,17,301.45,301.45,300,300,11
,2009-09-16 20:00,17,301.5,301.5,301,301,4
,2009-09-16 20:30,17,301,301,301,301,3
,2009-09-16 21:00,17,301,301,301,301,1
,2009-09-16 21:30,17,301,301.5,300.1,301.5,29
,2009-09-16 23:00,17,301,301,301,301,2
,2009-09-16 23:30,17,301.5,301.5,301.5,301.5,1
,2009-09-17 00:00,17,301.05,301.05,301.05,301.05,1
,2009-09-17 00:30,17,301.5,302.5,301.5,302.5,4
,2009-09-17 01:00,17,301.8,301.8,301.8,301.8,5
,2009-09-17 01:30,17,302,302,301.5,301.5,6
,2009-09-17 02:00,17,302.5,302.5,301,301,27
,2009-09-17 02:30,17,301.3,301.3,301,301,11
,2009-09-17 03:00,17,301.5,301.5,301.5,301.5,1
,2009-09-17 03:30,17,302,302.9,301,301,7
,2009-09-17 04:00,17,302,303.1,302,303.1,15
,2009-09-17 04:30,17,303.5,303.5,301.75,301.75,20
,2009-09-17 05:00,17,301.5,301.5,300.75,301.35,19
,2009-09-17 05:30,17,301.9,302,301.9,302,12
,2009-09-17 06:00,17,302.6,302.6,301.3,301.3,15
,2009-09-17 06:30,17,301.55,301.55,301.5,301.5,4
,2009-09-17 07:00,17,301.5,301.5,301.25,301.3,18
,2009-09-17 07:30,17,301.9,303.55,301.9,302.5,86
,2009-09-17 08:00,17,301.55,302,301,302,24
,2009-09-17 08:30,17,302,303.95,302,303.95,19
,2009-09-17 09:00,17,303.95,305.9,303,304.1,91
,2009-09-17 09:30,17,305.8,308.5,304.4,307.75,96
,2009-09-17 10:00,17,306.85,307.35,306,307.35,37
,2009-09-17 10:30,17,307.35,307.5,306.1,306.15,18
,2009-09-17 11:00,17,306.1,306.9,305.35,306.25,25
,2009-09-17 11:30,17,305.5,305.9,305.5,305.9,20
,2009-09-17 12:00,17,305.5,305.95,305.35,305.5,23
,2009-09-17 12:30,17,304.6,305.95,304.6,305.95,18
,2009-09-17 13:00,17,305.95,306.95,305.95,306.95,9
,2009-09-17 13:30,17,306.35,306.35,305.75,305.75,12
,2009-09-17 14:00,17,307.35,307.35,307.1,307.1,2
,2009-09-17 14:30,17,306.15,306.15,306.15,306.15,1
,2009-09-17 15:00,17,307.25,307.35,306.65,306.65,3
,2009-09-17 15:30,17,306.2,306.2,306.15,306.15,2
,2009-09-17 18:00,18,307.95,308,307.95,308,2
,2009-09-17 18:30,18,307.4,307.4,307.4,307.4,1
,2009-09-17 20:00,18,305.8,305.8,303,303,52
,2009-09-17 20:30,18,303,303,303,303,5
,2009-09-17 21:00,18,303,303,303,303,2
,2009-09-17 21:30,18,303,303,303,303,5
,2009-09-18 00:30,18,304.35,304.35,303.4,303.4,5
,2009-09-18 01:00,18,303.05,303.05,303,303,3
,2009-09-18 02:00,18,303,303.1,303,303.1,5
,2009-09-18 03:00,18,303.5,303.5,303.5,303.5,10
,2009-09-18 03:30,18,302.6,304.4,301.7,304,41
,2009-09-18 04:00,18,304.5,305.3,304.5,305.05,11
,2009-09-18 04:30,18,306.5,306.5,306.5,306.5,1
,2009-09-18 05:00,18,306.5,306.9,306.5,306.9,3
,2009-09-18 05:30,18,307.1,308.7,307.1,307.4,12
,2009-09-18 06:00,18,307.6,307.75,307.5,307.5,18
,2009-09-18 06:30,18,307.2,307.2,306.6,306.6,2
,2009-09-18 07:00,18,306.1,307,305.75,307,13
,2009-09-18 07:30,18,307,307.5,306.5,306.5,34
,2009-09-18 08:00,18,307,307,307,307,10
,2009-09-18 08:30,18,307,307,306.85,307,13
,2009-09-18 09:00,18,305.6,305.7,305,305,64
,2009-09-18 09:30,18,305,306.4,305,306.4,15
,2009-09-18 10:00,18,306.35,306.4,306,306,6
,2009-09-18 10:30,18,306,307.55,305.1,307.55,21
,2009-09-18 11:00,18,306,306,305,305,20
,2009-09-18 11:30,18,305,305,304.25,304.5,75
,2009-09-18 12:00,18,304.1,304.5,304.1,304.5,3
,2009-09-18 12:30,18,304,304,303,303,6
,2009-09-18 14:00,18,305,305,305,305,3
,2009-09-18 15:30,18,305,305,305,305,1
,2009-09-20 17:00,21,305.85,305.85,300,300,20
,2009-09-20 18:30,21,302,302,302,302,2
,2009-09-20 20:30,21,304,304,303.75,303.75,3
,2009-09-20 21:30,21,303.4,303.4,303.4,303.4,1
,2009-09-20 22:00,21,302.55,302.55,302.5,302.5,4
,2009-09-20 22:30,21,302.5,303.4,302.5,303.4,2
,2009-09-20 23:30,21,304,304,304,304,1
,2009-09-21 00:00,21,302,302,302,302,1
,2009-09-21 00:30,21,300.05,300.05,300.05,300.05,1
,2009-09-21 01:30,21,300,300,300,300,1
,2009-09-21 02:00,21,301.5,301.5,301.5,301.5,1
,2009-09-21 02:30,21,300.5,300.5,299,299.5,27
,2009-09-21 03:30,21,300,300,300,300,1
,2009-09-21 04:00,21,300,300,299.5,299.5,5
,2009-09-21 04:30,21,299.75,299.75,299.5,299.5,5
,2009-09-21 05:00,21,302.2,302.25,302.2,302.25,2
,2009-09-21 06:00,21,301.7,301.75,301,301,4
,2009-09-21 07:00,21,300.75,300.75,298.5,299,34
,2009-09-21 07:30,21,299.7,299.7,296,296,142
,2009-09-21 08:00,21,296,297.75,296,297.75,48
,2009-09-21 08:30,21,297.75,298.15,297.5,298,44
,2009-09-21 09:00,21,297.55,299,297.55,299,42
,2009-09-21 09:30,21,299,299.4,297.55,299.4,49
,2009-09-21 10:00,21,299.2,299.75,299.2,299.3,9
,2009-09-21 10:30,21,299.4,299.5,298.7,298.7,14
,2009-09-21 11:00,21,298.7,298.7,298.7,298.7,7
,2009-09-21 11:30,21,298.7,299.2,298.7,299.15,36
,2009-09-21 12:00,21,299,299,298.75,298.75,5
,2009-09-21 12:30,21,298.75,298.75,298.7,298.7,4
,2009-09-21 13:00,21,298.75,298.75,298.7,298.7,2
,2009-09-21 13:30,21,298.75,299,298.75,299,2
,2009-09-21 14:00,21,298.7,298.7,298.7,298.7,9
,2009-09-21 14:30,21,298.7,298.7,298.7,298.7,6
,2009-09-21 15:00,21,299.7,299.7,299.7,299.7,1
,2009-09-21 18:30,22,301,301.15,297.35,297.35,14
,2009-09-21 19:00,22,298,298,298,298,1
,2009-09-21 20:30,22,298.5,298.5,298.5,298.5,2
,2009-09-21 21:30,22,298.4,298.4,298.4,298.4,2
,2009-09-21 22:00,22,298.35,298.4,298.35,298.4,3
,2009-09-21 23:30,22,298,298,298,298,3
,2009-09-22 00:00,22,298.4,298.4,298.4,298.4,2
,2009-09-22 00:30,22,298.65,298.65,298.6,298.6,2
,2009-09-22 01:00,22,298,299.7,298,299.7,4
,2009-09-22 01:30,22,301,301,301,301,1
,2009-09-22 02:00,22,300.95,301.45,300.95,301.45,3
,2009-09-22 02:30,22,301.45,301.45,301.45,301.45,1
,2009-09-22 03:00,22,301.85,301.9,301.85,301.9,2
,2009-09-22 03:30,22,300.7,301.5,300.5,301.5,25
,2009-09-22 04:30,22,301.95,303,301.95,303,38
,2009-09-22 05:00,22,302.25,302.25,302,302,5
,2009-09-22 05:30,22,303.85,303.85,303.85,303.85,1
,2009-09-22 06:00,22,302.55,303.2,302.5,303.2,38
,2009-09-22 06:30,22,303.2,303.25,303.2,303.25,5
,2009-09-22 07:00,22,303.5,304,303.5,304,70
,2009-09-22 07:30,22,304,304.95,304,304.4,81
,2009-09-22 08:00,22,304.55,305.75,304.5,305.75,26
,2009-09-22 08:30,22,305.25,305.75,304.5,305,46
,2009-09-22 09:00,22,304.75,305.65,304.75,305.65,3
,2009-09-22 09:30,22,305.05,305.7,304,305.65,69
,2009-09-22 10:00,22,305.7,305.75,305.7,305.7,9
,2009-09-22 10:30,22,305.65,305.65,304.75,304.75,8
,2009-09-22 11:00,22,304.75,304.8,304.75,304.8,2
,2009-09-22 11:30,22,304.7,304.85,300.05,304.85,165
,2009-09-22 12:00,22,303.9,304.95,302.95,303.55,20
,2009-09-22 12:30,22,303.15,304.25,303.15,304,19
,2009-09-22 13:00,22,304.25,304.5,304.25,304.5,2
,2009-09-22 13:30,22,304.5,305,304.5,304.95,21
,2009-09-22 14:00,22,305,305,305,305,5
,2009-09-22 14:30,22,305,305,304.95,305,21
,2009-09-22 17:00,23,304.95,305,304.95,305,2
,2009-09-22 18:30,23,305,305,305,305,1
,2009-09-22 21:30,23,305.5,306,304.5,304.5,10
,2009-09-22 22:30,23,305.5,305.5,305.5,305.5,1
,2009-09-23 01:00,23,303.35,304.85,303.3,304.85,3
,2009-09-23 02:00,23,305.45,305.45,305.45,305.45,1
,2009-09-23 02:30,23,305.5,305.5,305.35,305.35,2
,2009-09-23 03:30,23,304.7,305.2,303.8,305.2,12
,2009-09-23 04:00,23,303.2,303.2,303.15,303.15,2
,2009-09-23 05:00,23,303.2,303.2,302.55,302.55,5
,2009-09-23 05:30,23,302.5,302.5,301.8,301.8,4
,2009-09-23 06:00,23,303.15,303.15,303.15,303.15,7
,2009-09-23 06:30,23,303.15,303.15,303.15,303.15,8
,2009-09-23 07:00,23,301.9,301.9,301.7,301.7,6
,2009-09-23 07:30,23,301.9,302,301,302,48
,2009-09-23 08:00,23,301.3,302,300,300.75,61
,2009-09-23 08:30,23,300,301,298,301,98
,2009-09-23 09:00,23,300.1,302,300.1,301.7,62
,2009-09-23 09:30,23,301.2,301.2,296.1,300.1,161
,2009-09-23 10:00,23,299.45,299.75,297,299.55,112
,2009-09-23 10:30,23,299.5,299.5,296.85,297.5,39
,2009-09-23 11:00,23,297.45,298.25,297.45,298.2,20
,2009-09-23 11:30,23,298.1,298.15,296.4,297.95,38
,2009-09-23 12:00,23,297,298.25,297,298.25,52
,2009-09-23 12:30,23,298.1,298.25,298.1,298.25,20
,2009-09-23 13:00,23,297.7,299,297.7,299,11
,2009-09-23 13:30,23,299,301,298.9,301,14
,2009-09-23 14:00,23,298.95,299.3,298.9,299.3,4
,2009-09-23 14:30,23,299,299,296.1,296.1,8
,2009-09-23 15:00,23,296.1,296.1,296.1,296.1,7
,2009-09-23 16:00,23,296.1,296.1,296,296,6
,2009-09-23 17:00,24,297.5,299,297.5,299,2
,2009-09-23 17:30,24,299.45,299.45,299.45,299.45,1
,2009-09-23 18:30,24,299,299,299,299,2
,2009-09-23 19:00,24,299,299.5,299,299.5,5
,2009-09-23 20:00,24,299.55,299.55,299.5,299.5,2
,2009-09-23 22:00,24,300,300,299,299.45,6
,2009-09-23 22:30,24,299.45,299.45,299.45,299.45,1
,2009-09-23 23:00,24,299.05,299.05,299.05,299.05,1
,2009-09-23 23:30,24,299.05,299.05,299,299,2
,2009-09-24 00:00,24,299,299,299,299,2
,2009-09-24 01:00,24,299.95,300,299.95,300,3
,2009-09-24 01:30,24,299,299,299,299,3
,2009-09-24 02:00,24,298.9,298.9,298.9,298.9,1
,2009-09-24 02:30,24,298.5,298.5,296.5,296.5,3
,2009-09-24 03:00,24,296.5,296.5,294,294,88
,2009-09-24 03:30,24,294,295,294,295,74
,2009-09-24 04:00,24,294.05,298.25,294,297,16
,2009-09-24 04:30,24,299,299.9,298.1,299.9,6
,2009-09-24 05:00,24,298.15,298.15,298.15,298.15,6
,2009-09-24 07:00,24,298.75,302.5,298.75,302.5,95
,2009-09-24 07:30,24,301.2,303.55,301,303.05,157
,2009-09-24 08:00,24,302.55,302.55,301,301.05,106
,2009-09-24 08:30,24,300,300,298.4,298.5,57
,2009-09-24 09:00,24,298.5,298.5,294.35,296.8,109
,2009-09-24 09:30,24,296.45,297.55,295.2,295.75,96
,2009-09-24 10:00,24,296,296.4,294.95,295.55,57
,2009-09-24 10:30,24,295.55,295.7,294.8,295.7,57
,2009-09-24 11:00,24,296.5,298.75,296.5,298,45
,2009-09-24 11:30,24,298.5,298.5,297.45,297.9,18
,2009-09-24 12:00,24,297.05,298,297.05,298,27
,2009-09-24 12:30,24,297.55,297.55,294.7,295.25,19
,2009-09-24 13:00,24,295.35,295.5,294,294.55,37
,2009-09-24 13:30,24,295.25,296,295.25,296,3
,2009-09-24 14:00,24,296.4,296.4,295.5,295.5,4
,2009-09-24 14:30,24,294.65,294.65,294.65,294.65,1
,2009-09-24 17:00,25,295.5,295.5,295.5,295.5,3
,2009-09-24 19:00,25,296,297,295,295,5
,2009-09-24 19:30,25,294.3,294.3,294.3,294.3,2
,2009-09-24 21:30,25,295,295,295,295,21
,2009-09-25 02:00,25,296.95,296.95,296.95,296.95,2
,2009-09-25 02:30,25,296.7,296.7,296.7,296.7,5
,2009-09-25 03:30,25,294.6,296.5,294.6,296.5,9
,2009-09-25 04:00,25,296.9,296.9,296.9,296.9,1
,2009-09-25 04:30,25,297.3,297.7,297.3,297.7,6
,2009-09-25 05:00,25,297.7,297.7,297.7,297.7,2
,2009-09-25 05:30,25,297.1,297.1,296.9,296.9,2
,2009-09-25 06:00,25,296.5,296.5,296,296.05,7
,2009-09-25 06:30,25,296.05,297,296.05,296.25,26
,2009-09-25 07:00,25,296,296,295.05,295.05,7
,2009-09-25 07:30,25,295.55,295.55,292.55,293.55,137
,2009-09-25 08:00,25,293.55,294.85,293.55,294.1,112
,2009-09-25 08:30,25,294.1,294.5,293.55,294.35,60
,2009-09-25 09:00,25,294.35,297.8,294.35,295.95,51
,2009-09-25 09:30,25,295.4,295.4,294.5,294.7,16
,2009-09-25 10:00,25,294.9,295.65,294.75,294.8,13
,2009-09-25 10:30,25,295.1,295.65,294.45,295,63
,2009-09-25 11:00,25,294.05,294.8,294.05,294.5,11
,2009-09-25 11:30,25,294.35,294.9,294,294.9,25
,2009-09-25 12:00,25,294.85,294.85,294,294,48
,2009-09-25 12:30,25,294,294,294,294,1
,2009-09-25 13:30,25,294.25,294.25,294.25,294.25,1
,2009-09-25 14:30,25,294.35,294.35,294.35,294.35,2
,2009-09-25 15:30,25,294,294,293.75,294,4
,2009-09-25 16:00,25,293.75,293.75,293,293,10
,2009-09-27 17:00,28,293.3,293.3,293.3,293.3,4
,2009-09-27 19:00,28,295,295.75,295,295.75,3
,2009-09-27 19:30,28,296,296,294.5,295,3
,2009-09-27 20:30,28,294,294,292.5,292.5,29
,2009-09-27 22:30,28,292.5,292.5,292,292.5,22
,2009-09-27 23:00,28,292.35,292.5,292.35,292.5,11
,2009-09-27 23:30,28,292,292,292,292,1
,2009-09-28 00:00,28,291.5,291.5,291.5,291.5,2
,2009-09-28 00:30,28,292,292,292,292,7
,2009-09-28 01:30,28,292.5,294.3,292.5,294.3,13
,2009-09-28 02:00,28,294.5,294.5,291.05,291.05,2
,2009-09-28 02:30,28,291.05,291.35,291.05,291.35,10
,2009-09-28 03:00,28,291.05,291.05,286,290,162
,2009-09-28 03:30,28,291,292,291,292,8
,2009-09-28 05:00,28,292.5,292.5,292.5,292.5,1
,2009-09-28 06:00,28,292.05,292.05,290.35,290.5,31
,2009-09-28 06:30,28,290.9,292.9,290.9,292.9,21
,2009-09-28 07:00,28,291.05,291.05,290.25,290.25,14
,2009-09-28 07:30,28,290.25,290.5,283.9,287.5,511
,2009-09-28 08:00,28,288,289.9,286.95,289.45,66
,2009-09-28 08:30,28,289,290.2,288.05,290.2,45
,2009-09-28 09:00,28,290.7,291.4,290.7,291.4,86
,2009-09-28 09:30,28,291.25,292.3,291.25,291.8,77
,2009-09-28 10:00,28,291.8,293,291.7,293,86
,2009-09-28 10:30,28,293,294.9,291.55,293,61
,2009-09-28 11:00,28,294.1,296.8,294.1,294.55,87
,2009-09-28 11:30,28,295,295,293.3,293.3,27
,2009-09-28 12:00,28,293,293.05,293,293,18
,2009-09-28 12:30,28,293,293,292.5,292.5,5
,2009-09-28 13:00,28,292,292,292,292,1
,2009-09-28 14:30,28,290.2,290.2,290,290,3
,2009-09-28 15:00,28,291.75,291.75,289.5,289.5,8
,2009-09-28 15:30,28,289.25,289.25,289.25,289.25,1
,2009-09-28 16:00,28,291.45,291.45,291.45,291.45,1
,2009-09-28 23:30,29,291.1,291.1,291.1,291.1,1
,2009-09-29 00:00,29,291.1,291.1,291.1,291.1,1
,2009-09-29 00:30,29,292.5,292.5,292.5,292.5,1
,2009-09-29 02:00,29,294,294,294,294,6
,2009-09-29 02:30,29,292.5,292.5,292.5,292.5,1
,2009-09-29 03:00,29,292.6,292.6,292.6,292.6,1
,2009-09-29 03:30,29,292.5,292.5,292.5,292.5,2
,2009-09-29 04:30,29,291.2,291.2,289.25,290,49
,2009-09-29 05:00,29,289.15,289.15,289.15,289.15,1
,2009-09-29 05:30,29,290.5,290.5,290.5,290.5,10
,2009-09-29 06:30,29,290,290.2,290,290,25
,2009-09-29 07:00,29,289.5,290,288.9,290,32
,2009-09-29 07:30,29,289.5,291.7,288.25,289,44
,2009-09-29 08:00,29,289,292.8,289,292.5,72
,2009-09-29 08:30,29,292,294.9,292,292.3,71
,2009-09-29 09:00,29,291.05,291.6,290,290,51
,2009-09-29 09:30,29,290.6,293,290.6,292.5,34
,2009-09-29 10:00,29,291.25,292.5,291,291.5,26
,2009-09-29 10:30,29,291,292,290.5,291,63
,2009-09-29 11:00,29,291.5,291.5,290,291,28
,2009-09-29 11:30,29,290.75,291.5,289.6,289.6,73
,2009-09-29 12:00,29,290,291,289,289,37
,2009-09-29 12:30,29,289.05,289.05,289.05,289.05,1
,2009-09-29 13:00,29,289.1,289.5,289.1,289.5,6
,2009-09-29 14:00,29,288.8,288.8,288,288,22
,2009-09-29 14:30,29,288.55,288.55,288.25,288.35,10
,2009-09-29 15:00,29,288.3,288.85,288.25,288.75,8
,2009-09-29 15:30,29,288.75,289.05,288.75,289.05,5
,2009-09-29 17:00,30,289.45,289.45,288.8,289.05,10
,2009-09-29 18:30,30,289.4,290,289.4,290,12
,2009-09-29 19:00,30,290.4,290.5,290.4,290.5,5
,2009-09-29 19:30,30,290.5,290.5,290.5,290.5,6
,2009-09-29 21:00,30,290.9,290.9,290.9,290.9,1
,2009-09-30 02:00,30,291.35,291.5,291.35,291.5,4
,2009-09-30 02:30,30,291.5,291.5,291.5,291.5,5
,2009-09-30 03:00,30,292.05,292.45,291.6,292.45,11
,2009-09-30 03:30,30,292.5,292.7,290.45,290.45,15
,2009-09-30 04:00,30,291.4,292,291.4,292,6
,2009-09-30 04:30,30,292.8,293.6,292.8,293.6,30
,2009-09-30 05:00,30,293,293,293,293,13
,2009-09-30 05:30,30,293.6,294,293.6,293.9,51
,2009-09-30 06:00,30,293.5,294,293.5,294,7
,2009-09-30 06:30,30,293.8,293.8,293.1,293.1,16
,2009-09-30 07:00,30,293.1,293.95,292.8,293.95,20
,2009-09-30 07:30,30,294,294.9,293.6,293.8,57
,2009-09-30 08:00,30,293.8,296,293.65,295.5,104
,2009-09-30 08:30,30,295.5,295.85,293.85,293.85,84
,2009-09-30 09:00,30,294.3,294.5,293.3,293.6,105
,2009-09-30 09:30,30,295.15,295.5,294.9,295.2,43
,2009-09-30 10:00,30,294.15,295.75,294,294.9,42
,2009-09-30 10:30,30,294.8,297,294.8,297,89
,2009-09-30 11:00,30,296.45,297,296.05,297,43
,2009-09-30 11:30,30,297,299.5,297,299.5,251
,2009-09-30 12:00,30,299.3,299.8,297,299.5,53
,2009-09-30 12:30,30,299.35,299.35,298,298,29
,2009-09-30 13:00,30,298.3,298.3,297.1,297.1,8
,2009-09-30 14:00,30,297.1,297.1,297.1,297.1,2
,2009-09-30 14:30,30,298.5,298.5,297.9,297.9,3
,2009-09-30 15:30,30,297.05,297.05,296.9,296.9,7
,2009-09-30 17:00,1,296.55,297.25,296.55,297.25,3
,2009-09-30 17:30,1,297.5,297.75,297,297,10
,2009-09-30 19:30,1,297.75,297.75,297.75,297.75,1
,2009-09-30 20:00,1,297.75,297.75,297.15,297.15,16
,2009-09-30 21:00,1,297.15,297.15,297.15,297.15,5
,2009-09-30 22:00,1,296.35,296.35,296.35,296.35,1
,2009-09-30 22:30,1,296.9,296.9,296.9,296.9,1
,2009-09-30 23:00,1,298.05,298.05,298.05,298.05,2
,2009-10-01 01:00,1,296.4,296.4,296.35,296.35,5
,2009-10-01 01:30,1,295.35,295.35,295.3,295.3,3
,2009-10-01 02:00,1,296.5,296.5,296.5,296.5,12
,2009-10-01 02:30,1,298,298,298,298,4
,2009-10-01 03:00,1,298,298,295.6,297.9,18
,2009-10-01 03:30,1,297.85,297.9,297,297,15
,2009-10-01 04:00,1,297,297.5,297,297.5,5
,2009-10-01 04:30,1,297.2,297.2,296.3,296.3,22
,2009-10-01 05:30,1,296.4,296.5,296.05,296.05,8
,2009-10-01 06:00,1,296.1,296.5,290.85,291.5,150
,2009-10-01 06:30,1,292.35,292.35,292.3,292.3,2
,2009-10-01 07:00,1,292.3,295.9,292.3,295.9,65
,2009-10-01 07:30,1,295,295,292.65,295,129
,2009-10-01 08:00,1,295,296.45,294.7,295.65,106
,2009-10-01 08:30,1,295.65,295.65,293.9,294.35,103
,2009-10-01 09:00,1,294,294.5,293.45,293.45,45
,2009-10-01 09:30,1,293.55,296.2,293.25,294.8,105
,2009-10-01 10:00,1,294.9,295.4,294.15,294.5,21
,2009-10-01 10:30,1,294.5,294.5,292.7,293.2,19
,2009-10-01 11:00,1,293.3,293.7,293.15,293.2,23
,2009-10-01 11:30,1,293.25,293.4,292.45,292.45,13
,2009-10-01 12:00,1,292.5,292.95,292.25,292.25,19
,2009-10-01 13:00,1,292.25,292.25,292,292,11
,2009-10-01 14:00,1,292.5,292.5,292,292,6
,2009-10-01 14:30,1,292,292,292,292,41
,2009-10-01 15:00,1,291.1,292.5,291,291.05,9
,2009-10-01 19:00,2,292.95,292.95,292.95,292.95,3
,2009-10-01 19:30,2,291.05,293.2,291,293.2,29
,2009-10-01 21:30,2,292.7,292.75,292.7,292.75,5
,2009-10-01 22:00,2,291.05,291.05,291,291,3
,2009-10-01 23:30,2,291.3,292.5,291.3,292.5,11
,2009-10-02 01:30,2,292.35,292.4,292,292,30
,2009-10-02 02:00,2,292,293,292,292,20
,2009-10-02 02:30,2,291.1,291.1,291.1,291.1,1
,2009-10-02 03:00,2,292.7,292.7,292.7,292.7,4
,2009-10-02 03:30,2,292.7,292.7,292.7,292.7,1
,2009-10-02 04:00,2,292.3,292.3,292.3,292.3,3
,2009-10-02 04:30,2,291.9,291.9,291.9,291.9,5
,2009-10-02 05:00,2,292.7,292.7,292.7,292.7,1
,2009-10-02 05:30,2,292,292,292,292,8
,2009-10-02 06:00,2,292,292,292,292,5
,2009-10-02 06:30,2,292.95,293,292.9,292.9,86
,2009-10-02 07:00,2,292.4,294.5,292.4,293.5,19
,2009-10-02 07:30,2,292.55,294.2,291.1,293.2,129
,2009-10-02 08:00,2,291.55,293.5,291.55,293,41
,2009-10-02 08:30,2,293.35,294.5,291.6,293.6,67
,2009-10-02 09:00,2,293.6,294.8,293.45,294.8,31
,2009-10-02 09:30,2,295,297.75,295,295.7,100
,2009-10-02 10:00,2,295.65,296.3,295.5,296.05,14
,2009-10-02 10:30,2,296.65,297,296.35,297,14
,2009-10-02 11:00,2,297.3,299,297.05,297.85,127
,2009-10-02 11:30,2,297.55,299,297.55,298.85,83
,2009-10-02 12:00,2,298.5,299.5,298.5,299.15,112
,2009-10-02 13:00,2,298.65,298.65,298.65,298.65,1
,2009-10-02 13:30,2,299.15,299.45,299.15,299.4,5
,2009-10-02 14:00,2,299.3,299.3,299.3,299.3,1
,2009-10-02 14:30,2,299.35,299.35,299.3,299.3,24
,2009-10-02 16:00,2,299.5,299.5,299.5,299.5,1
,2009-10-04 17:00,5,300.5,300.5,299.4,299.4,17
,2009-10-04 18:30,5,299.35,299.35,299.35,299.35,1
,2009-10-04 20:00,5,297.85,297.85,297.85,297.85,1
,2009-10-04 20:30,5,297.8,297.8,297.8,297.8,2
,2009-10-04 21:00,5,298,298,298,298,5
,2009-10-05 01:30,5,298,298,298,298,1
,2009-10-05 02:00,5,296.6,296.6,296.5,296.5,5
,2009-10-05 02:30,5,298.45,299.4,298.25,299.4,20
,2009-10-05 03:00,5,299.5,300.4,298.5,298.5,14
,2009-10-05 03:30,5,297.05,299.45,297,298.6,11
,2009-10-05 04:00,5,299.4,300.95,299.4,300.95,52
,2009-10-05 04:30,5,299.7,299.7,299.65,299.65,10
,2009-10-05 05:30,5,299.7,299.7,299.7,299.7,1
,2009-10-05 06:00,5,299.75,300.5,299.7,300.5,7
,2009-10-05 07:00,5,299.75,299.75,298.1,298.1,22
,2009-10-05 07:30,5,298,300.9,298,299.1,56
,2009-10-05 08:00,5,298.5,300.25,298.5,300.15,34
,2009-10-05 08:30,5,299.55,301.5,299.5,301,38
,2009-10-05 09:00,5,300.65,301,300.65,301,31
,2009-10-05 09:30,5,301.5,302.5,300.45,301.65,70
,2009-10-05 10:00,5,301.9,301.9,299.3,299.7,66
,2009-10-05 10:30,5,299.7,300.65,299.5,300.5,62
,2009-10-05 11:00,5,300.95,301.85,300.7,301.5,20
,2009-10-05 11:30,5,301.5,303.75,301.5,303,130
,2009-10-05 12:00,5,302.9,303.75,302.75,303.25,28
,2009-10-05 12:30,5,303.8,303.8,303.15,303.15,3
,2009-10-05 13:30,5,303.75,303.8,303.25,303.8,8
,2009-10-05 14:00,5,303.35,303.35,303.35,303.35,1
,2009-10-05 15:00,5,303.85,303.9,303.85,303.9,2
,2009-10-05 15:30,5,303.85,303.85,303.85,303.85,1
,2009-10-05 17:30,6,303.25,303.9,303.25,303.9,2
,2009-10-05 18:00,6,303.95,303.95,303.95,303.95,2
,2009-10-05 18:30,6,303.35,303.35,303.35,303.35,1
,2009-10-05 19:00,6,303.4,303.95,303.4,303.4,3
,2009-10-05 19:30,6,303.4,303.95,303.4,303.95,2
,2009-10-05 20:00,6,303.35,303.5,303,303.5,20
,2009-10-05 20:30,6,303.5,303.55,303.5,303.5,12
,2009-10-05 21:00,6,303.5,303.5,302,302,3
,2009-10-05 21:30,6,303,303,303,303,1
,2009-10-05 23:00,6,303.45,303.45,303.45,303.45,1
,2009-10-06 01:00,6,303.45,303.45,303.45,303.45,1
,2009-10-06 01:30,6,302,302,302,302,5
,2009-10-06 02:00,6,303.45,303.45,303.4,303.45,5
,2009-10-06 02:30,6,304,304,302,302,36
,2009-10-06 03:30,6,301.1,302.1,301.1,302.1,8
,2009-10-06 04:30,6,302,302,302,302,1
,2009-10-06 05:00,6,302,302.5,302,302.5,18
,2009-10-06 05:30,6,302.05,302.2,301.5,302.2,17
,2009-10-06 06:00,6,301.5,301.95,301.5,301.95,7
,2009-10-06 06:30,6,302,302,302,302,20
,2009-10-06 07:00,6,302.2,303,302.2,303,24
,2009-10-06 07:30,6,302.95,303.45,302.75,303,50
,2009-10-06 08:00,6,303.05,305,303,304,181
,2009-10-06 08:30,6,304,305.85,304,305.85,104
,2009-10-06 09:00,6,305.8,307.6,305.1,307.2,150
,2009-10-06 09:30,6,306,308.5,305.4,307.5,121
,2009-10-06 10:00,6,307.5,319,307.05,310.5,651
,2009-10-06 10:30,6,310.55,313.3,310.5,310.5,111
,2009-10-06 11:00,6,310.5,311.1,310.5,310.85,26
,2009-10-06 11:30,6,311.1,311.35,310,310.3,84
,2009-10-06 12:00,6,310.55,310.55,308,308,50
,2009-10-06 12:30,6,308.4,309.1,308.4,308.95,5
,2009-10-06 13:00,6,310.35,310.9,308.1,308.4,35
,2009-10-06 13:30,6,309.45,309.55,309.45,309.55,2
,2009-10-06 14:00,6,309,309.95,309,309.95,6
,2009-10-06 14:30,6,309.5,310.1,309,310.1,5
,2009-10-06 15:00,6,309.5,309.7,309.5,309.7,3
,2009-10-06 15:30,6,311,311,311,311,2
,2009-10-06 17:00,7,311,311,311,311,1
,2009-10-06 17:30,7,310.95,310.95,310.95,310.95,1
,2009-10-06 18:30,7,310.95,310.95,310.95,310.95,1
,2009-10-06 19:00,7,309.05,309.05,309.05,309.05,2
,2009-10-06 19:30,7,310.95,312,310.95,312,25
,2009-10-06 20:00,7,312,312.5,312,312.5,27
,2009-10-07 00:30,7,314.5,315.5,314.5,315.5,33
,2009-10-07 01:00,7,316,317,316,317,26
,2009-10-07 01:30,7,313.5,313.5,313.5,313.5,1
,2009-10-07 02:00,7,313.5,313.5,311.55,313.5,17
,2009-10-07 02:30,7,313.75,313.75,312.2,312.2,5
,2009-10-07 03:00,7,313.75,315.7,313.75,314.9,30
,2009-10-07 03:30,7,314.8,315,312.55,314.5,21
,2009-10-07 04:00,7,313.7,315,313.7,315,86
,2009-10-07 04:30,7,315,317.5,315,317.5,87
,2009-10-07 05:00,7,317.9,318,317.9,318,9
,2009-10-07 05:30,7,317,317.5,316.05,316.05,24
,2009-10-07 06:00,7,317,317.85,315.2,317.8,123
,2009-10-07 06:30,7,316.05,316.05,316,316,2
,2009-10-07 07:00,7,315.65,317.7,314.2,317.7,35
,2009-10-07 07:30,7,317.95,318,314.3,314.3,49
,2009-10-07 08:00,7,314.25,315.6,314,315.6,65
,2009-10-07 08:30,7,315.8,316.75,314.75,315.15,45
,2009-10-07 09:00,7,315,316.25,314.65,316.25,26
,2009-10-07 09:30,7,314.85,315,313.95,315,61
,2009-10-07 10:00,7,315.05,316,315,316,28
,2009-10-07 10:30,7,316,316,314.1,314.1,45
,2009-10-07 11:00,7,313.9,314,312.2,314,23
,2009-10-07 11:30,7,313.85,315.55,312.6,312.7,64
,2009-10-07 12:00,7,313.85,313.85,313.4,313.4,4
,2009-10-07 12:30,7,313.75,313.75,313.05,313.65,11
,2009-10-07 13:00,7,313.95,314.4,313.95,314.25,17
,2009-10-07 13:30,7,314.3,314.55,314.3,314.55,2
,2009-10-07 14:00,7,314.35,315.25,314.3,315.25,6
,2009-10-07 14:30,7,315.5,315.75,315.5,315.75,3
,2009-10-07 15:00,7,315.2,315.2,313.7,313.7,3
,2009-10-07 16:00,7,315.7,315.7,315.7,315.7,1
,2009-10-07 17:00,8,314.75,315.7,314.75,315.7,2
,2009-10-07 17:30,8,315.7,315.75,315.7,315.75,2
,2009-10-07 18:30,8,315.25,315.25,315.25,315.25,1
,2009-10-07 19:00,8,315.75,315.75,315,315,4
,2009-10-07 19:30,8,315.5,316,315.5,316,13
,2009-10-07 20:00,8,315.5,316.5,315.5,316.5,15
,2009-10-07 20:30,8,316.5,316.8,316.5,316.8,5
,2009-10-07 21:00,8,317,317,317,317,12
,2009-10-07 22:30,8,317,317,317,317,1
,2009-10-07 23:30,8,317,317,316.5,316.5,2
,2009-10-08 00:00,8,317,317,317,317,1
,2009-10-08 01:00,8,317,317,317,317,21
,2009-10-08 01:30,8,317,319,317,319,67
,2009-10-08 02:00,8,320,320,318,319.45,19
,2009-10-08 02:30,8,318.6,319,318.6,319,34
,2009-10-08 03:00,8,318.5,318.5,316.75,317,21
,2009-10-08 03:30,8,316.6,319,316.6,319,76
,2009-10-08 04:00,8,318,318,318,318,5
,2009-10-08 04:30,8,318,318.75,316.45,316.45,21
,2009-10-08 05:00,8,317.5,317.5,317.5,317.5,7
,2009-10-08 05:30,8,317.5,318.5,317.5,318.5,11
,2009-10-08 06:00,8,317.5,319.8,317.5,319.8,71
,2009-10-08 06:30,8,318.85,321.5,318.8,321.5,80
,2009-10-08 07:00,8,321,322,321,321.1,52
,2009-10-08 07:30,8,319.5,320.5,319,320.5,26
,2009-10-08 08:00,8,320.4,320.6,317.6,317.65,41
,2009-10-08 08:30,8,317.35,318.3,317,317,35
,2009-10-08 09:00,8,317,317.8,316.55,317.7,36
,2009-10-08 09:30,8,318.3,319.3,318.3,319,20
,2009-10-08 10:00,8,319,319.5,318.75,318.95,50
,2009-10-08 10:30,8,319.3,320.8,319.1,320.15,40
,2009-10-08 11:00,8,320.15,323,320,322.5,113
,2009-10-08 11:30,8,322.05,322.9,321.25,322.9,31
,2009-10-08 12:00,8,322.9,324.3,322.1,322.1,117
,2009-10-08 12:30,8,322.35,324,322.15,323.5,18
,2009-10-08 13:00,8,322.95,322.95,322.05,322.25,12
,2009-10-08 13:30,8,322.25,322.3,321.1,321.1,35
,2009-10-08 14:00,8,321.05,321.05,321.05,321.05,4
,2009-10-08 14:30,8,322.05,322.05,321.05,321.2,28
,2009-10-08 17:30,9,321.3,321.9,321.3,321.9,3
,2009-10-08 18:00,9,322.5,322.5,321.25,321.25,4
,2009-10-08 18:30,9,321.25,321.25,321.25,321.25,1
,2009-10-08 19:00,9,321.25,321.25,319.5,319.5,12
,2009-10-08 19:30,9,319,319,318.7,318.7,5
,2009-10-08 20:00,9,318.7,318.7,318.7,318.7,1
,2009-10-08 20:30,9,319,319,318.5,319,15
,2009-10-08 21:00,9,318.65,319,318.65,319,11
,2009-10-11 17:30,12,322,322,322,322,1
,2009-10-11 18:00,12,324.45,324.8,324.45,324.75,4
,2009-10-11 18:30,12,323.25,323.45,323.25,323.45,7
,2009-10-11 19:00,12,323.8,324,323.8,324,9
,2009-10-11 20:00,12,324,324,324,324,2
,2009-10-11 21:30,12,323.3,323.3,323,323,5
,2009-10-11 22:00,12,324.75,324.75,324.75,324.75,1
,2009-10-11 23:00,12,324.75,324.75,324.75,324.75,1
,2009-10-11 23:30,12,324.8,324.8,324.8,324.8,3
,2009-10-12 02:00,12,323.05,324.4,322.9,323.1,19
,2009-10-12 02:30,12,323,323.5,323,323.5,3
,2009-10-12 03:30,12,323.3,323.5,322.8,323.5,13
,2009-10-12 04:00,12,324,325.5,323.95,325.5,32
,2009-10-12 04:30,12,325.3,326,322,324.55,51
,2009-10-12 05:00,12,325.3,325.3,325.3,325.3,1
,2009-10-12 05:30,12,325.2,325.2,325.2,325.2,1
,2009-10-12 06:00,12,324.95,324.95,324.9,324.9,2
,2009-10-12 06:30,12,323.75,324.75,323.75,324.75,8
,2009-10-12 07:00,12,325,325,323.7,323.75,11
,2009-10-12 07:30,12,323.95,327.05,323.15,326.5,105
,2009-10-12 08:00,12,325,327.05,325,325.05,18
,2009-10-12 08:30,12,326.25,327.5,326.25,327.5,53
,2009-10-12 09:00,12,327.5,327.75,327,327.75,38
,2009-10-12 09:30,12,327.6,328.4,327.5,327.5,40
,2009-10-12 10:00,12,328,329.5,328,329.5,61
,2009-10-12 10:30,12,329.25,329.65,328.75,329.65,22
,2009-10-12 11:00,12,329.6,331.5,329.35,331.45,123
,2009-10-12 11:30,12,331.4,331.4,329.8,329.8,27
,2009-10-12 12:00,12,329.8,329.8,329.15,329.15,6
,2009-10-12 12:30,12,330.85,330.9,330.85,330.9,2
,2009-10-12 13:00,12,330.05,330.6,328.5,328.5,22
,2009-10-12 14:00,12,328,328.5,328,328.5,4
,2009-10-12 14:30,12,328.75,328.75,328.75,328.75,1
,2009-10-12 17:00,13,328.6,329,328.6,329,3
,2009-10-12 18:30,13,327.55,327.55,327.5,327.5,2
,2009-10-12 19:00,13,328,329,328,329,3
,2009-10-12 20:00,13,331.7,332,331.55,331.55,9
,2009-10-12 20:30,13,331.45,331.45,331.45,331.45,1
,2009-10-12 21:30,13,331.3,331.45,331.3,331.45,6
,2009-10-12 23:00,13,331.5,332,331.5,332,4
,2009-10-13 00:00,13,332,332,332,332,2
,2009-10-13 00:30,13,332,332.5,332,332.5,9
,2009-10-13 01:00,13,332.5,336,332.5,336,39
,2009-10-13 01:30,13,334.25,335.45,333,333.05,18
,2009-10-13 02:00,13,333.05,333.05,332.8,332.8,3
,2009-10-13 02:30,13,332.8,332.8,331.6,331.6,2
,2009-10-13 03:00,13,333.4,334.95,331.65,334.2,30
,2009-10-13 03:30,13,334.3,337.9,334.2,337.85,88
,2009-10-13 04:00,13,337,337,336.2,336.2,29
,2009-10-13 04:30,13,336.05,336.5,335.75,336.5,22
,2009-10-13 05:00,13,336.05,336.05,335.75,335.75,31
,2009-10-13 05:30,13,336,336,335.5,335.5,33
,2009-10-13 06:00,13,335.5,335.5,335.5,335.5,20
,2009-10-13 06:30,13,335.75,335.75,335,335,14
,2009-10-13 07:00,13,334.5,336,334,335.45,27
,2009-10-13 07:30,13,334.9,335,331.25,332,176
,2009-10-13 08:00,13,332.25,335.4,331.75,333.5,77
,2009-10-13 08:30,13,332.25,333,330,331,58
,2009-10-13 09:00,13,331.65,332,329,329.6,147
,2009-10-13 09:30,13,330.25,333,330.25,333,90
,2009-10-13 10:00,13,332.6,332.6,330.75,331.5,25
,2009-10-13 10:30,13,331.8,332.6,331.65,332.2,30
,2009-10-13 11:00,13,332.2,332.2,330.55,330.7,15
,2009-10-13 11:30,13,331.85,331.95,329.05,329.85,50
,2009-10-13 12:00,13,329.8,330.2,329.2,329.5,41
,2009-10-13 12:30,13,329.5,329.75,329,329.65,65
,2009-10-13 13:00,13,329.8,329.8,328,329,17
,2009-10-13 13:30,13,328.65,328.7,327.5,327.6,52
,2009-10-13 14:00,13,327.6,328,327.5,328,8
,2009-10-13 14:30,13,328,328.1,327.7,328.1,9
,2009-10-13 15:00,13,327.9,330,327.75,330,25
,2009-10-13 18:30,14,331,332,331,332,4
,2009-10-13 19:00,14,332.5,333.45,332.5,333.45,17
,2009-10-13 19:30,14,331.65,333.8,331.65,333,21
,2009-10-13 20:30,14,333,333,332.5,333,6
,2009-10-13 21:00,14,333.5,333.5,333.5,333.5,1
,2009-10-13 21:30,14,333,333,332.4,332.4,4
,2009-10-13 22:30,14,333.7,333.9,333.7,333.9,3
,2009-10-13 23:00,14,332,332,332,332,1
,2009-10-13 23:30,14,332.75,332.75,332.75,332.75,2
,2009-10-14 00:00,14,332.95,333,332.95,333,2
,2009-10-14 01:00,14,333,334.5,333,334.5,27
,2009-10-14 01:30,14,333,333,333,333,1
,2009-10-14 02:00,14,333,334,333,334,6
,2009-10-14 02:30,14,333.95,333.95,333.2,333.2,4
,2009-10-14 03:00,14,333.25,333.5,332.5,332.5,12
,2009-10-14 03:30,14,331.7,331.7,329.9,330,37
,2009-10-14 04:00,14,330,330,328,328,33
,2009-10-14 04:30,14,327.6,328,327,328,28
,2009-10-14 05:00,14,326.5,327.25,325.5,327.25,41
,2009-10-14 05:30,14,327.5,328,327.5,328,20
,2009-10-14 06:00,14,328,328.8,327.75,328,44
,2009-10-14 06:30,14,327.2,327.2,325.6,325.6,21
,2009-10-14 07:00,14,325,327.65,323.6,327.65,113
,2009-10-14 07:30,14,326.55,328.2,326.25,328,46
,2009-10-14 08:00,14,328,328.35,325.35,327.55,117
,2009-10-14 08:30,14,327.5,328.8,327.5,328.1,29
,2009-10-14 09:00,14,327.5,328.75,327.5,328.75,17
,2009-10-14 09:30,14,328.45,328.8,328.45,328.8,19
,2009-10-14 10:00,14,328.8,329.5,328.45,329.25,50
,2009-10-14 10:30,14,329.95,330.9,329.3,330.25,38
,2009-10-14 11:00,14,330.2,330.9,330.2,330.8,40
,2009-10-14 11:30,14,330.8,331.25,330.3,330.7,53
,2009-10-14 12:00,14,330.25,330.95,329.85,330.55,41
,2009-10-14 12:30,14,330.55,331,330.35,331,10
,2009-10-14 13:00,14,331.35,331.5,330.95,331,33
,2009-10-14 13:30,14,331.15,331.3,329.75,329.75,39
,2009-10-14 14:00,14,330,331.2,330,331.15,3
,2009-10-14 15:00,14,331.3,331.35,331.3,331.35,2
,2009-10-14 16:00,14,331.3,331.3,331.3,331.3,1
,2009-10-14 17:00,15,331.5,331.5,330.1,330.1,2
,2009-10-14 18:00,15,331.5,332,331.5,332,6
,2009-10-14 18:30,15,330.85,330.85,330.8,330.8,5
,2009-10-14 19:30,15,331.95,332,331.95,332,4
,2009-10-14 20:00,15,332.05,333,332.05,333,2
,2009-10-14 21:00,15,330.8,330.8,330,330,3
,2009-10-15 01:00,15,331.5,331.6,331.5,331.6,4
,2009-10-15 01:30,15,331.55,331.55,327.5,329.9,39
,2009-10-15 02:00,15,329.8,329.8,329.8,329.8,1
,2009-10-15 03:00,15,328.25,328.25,326.6,326.8,32
,2009-10-15 03:30,15,326.8,326.8,326,326.5,15
,2009-10-15 04:00,15,327.35,328,326.5,326.5,6
,2009-10-15 04:30,15,326.25,327,326,326,32
,2009-10-15 05:00,15,326.5,327.5,326.5,327.5,8
,2009-10-15 05:30,15,327.5,327.5,327.5,327.5,7
,2009-10-15 06:00,15,327.5,327.5,326,326,18
,2009-10-15 06:30,15,325.75,326,325.75,325.75,3
,2009-10-15 07:00,15,325.5,326.85,324.5,326.85,21
,2009-10-15 07:30,15,326.85,327,325.9,326,35
,2009-10-15 08:00,15,326.85,328.4,326.75,328.4,15
,2009-10-15 08:30,15,328.65,329.45,328.35,329.25,43
,2009-10-15 09:00,15,329.2,329.45,328.95,329.45,24
,2009-10-15 09:30,15,329,329.4,328.35,329,46
,2009-10-15 10:00,15,329.65,329.8,329.45,329.8,55
,2009-10-15 10:30,15,329.8,332,329.25,331.4,51
,2009-10-15 11:00,15,331.4,331.8,331.4,331.55,11
,2009-10-15 11:30,15,331.75,331.75,327.85,328.05,41
,2009-10-15 12:00,15,328.1,328.3,327.05,327.9,26
,2009-10-15 12:30,15,327.9,327.9,327.1,327.75,5
,2009-10-15 13:00,15,327.4,328.5,327,328.5,5
,2009-10-15 13:30,15,327.2,327.2,327.2,327.2,1
,2009-10-15 14:00,15,327.7,327.7,327.7,327.7,2
,2009-10-15 14:30,15,327.25,327.25,327.2,327.2,2
,2009-10-15 15:30,15,327.65,327.7,327.65,327.7,4
,2009-10-15 17:00,16,326.8,326.8,326.8,326.8,4
,2009-10-15 17:30,16,326.5,326.5,326.5,326.5,3
,2009-10-15 19:00,16,327.45,327.45,327.45,327.45,1
,2009-10-15 21:00,16,327.95,328,327.95,328,3
,2009-10-15 22:00,16,327.3,327.3,327.3,327.3,1
,2009-10-15 23:30,16,326.5,327.3,326.5,327.3,4
,2009-10-16 00:00,16,327.3,327.3,326.5,326.5,12
,2009-10-16 01:00,16,326,327.35,326,327.35,13
,2009-10-16 01:30,16,326.05,326.05,326.05,326.05,1
,2009-10-16 03:30,16,327.05,327.05,327.05,327.05,1
,2009-10-16 04:00,16,327,327,326.5,326.5,12
,2009-10-16 04:30,16,326.55,326.55,326.55,326.55,8
,2009-10-16 05:00,16,327,327,327,327,5
,2009-10-16 05:30,16,327.5,327.5,327.5,327.5,10
,2009-10-16 06:00,16,327,328,327,328,33
,2009-10-16 06:30,16,327.55,327.55,327.4,327.55,49
,2009-10-16 07:00,16,327.6,327.95,327.1,327.1,34
,2009-10-16 07:30,16,327.4,327.8,327.1,327.8,33
,2009-10-16 08:00,16,327.8,330.5,327.7,328.4,108
,2009-10-16 08:30,16,328.55,329.75,328,329.2,28
,2009-10-16 09:00,16,328.5,329.35,328.05,329.35,68
,2009-10-16 09:30,16,327.95,329,327.95,329,22
,2009-10-16 10:00,16,329,330.4,329,329.5,74
,2009-10-16 10:30,16,329.5,330.5,329.5,329.9,32
,2009-10-16 11:00,16,329.85,330.25,329.25,330.25,13
,2009-10-16 11:30,16,330.2,330.75,329.1,330.75,28
,2009-10-16 12:00,16,330.05,330.5,330,330.35,9
,2009-10-16 12:30,16,330.05,330.45,330.05,330.35,7
,2009-10-16 13:00,16,329.85,330.5,329.85,330.5,11
,2009-10-16 13:30,16,329.65,330.4,329.65,330.4,2
,2009-10-16 14:30,16,330.45,330.45,330,330,6
,2009-10-16 15:00,16,330.4,330.95,329.35,329.85,11
,2009-10-18 17:00,19,331,331,331,331,7
,2009-10-18 17:30,19,331,331.95,331,331,17
,2009-10-18 18:00,19,331,331.5,331,331.5,7
,2009-10-18 18:30,19,331.5,331.5,331.2,331.2,3
,2009-10-18 19:00,19,331.05,331.3,330.05,330.6,8
,2009-10-18 19:30,19,330.05,330.05,330.05,330.05,3
,2009-10-18 20:00,19,330.6,330.6,330.05,330.05,2
,2009-10-18 20:30,19,330.05,330.05,330,330,4
,2009-10-18 21:30,19,330,330,330,330,2
,2009-10-18 22:30,19,329.5,330,329.5,330,2
,2009-10-18 23:00,19,330.3,330.6,330.3,330.6,5
,2009-10-18 23:30,19,330.6,330.6,330.6,330.6,6
,2009-10-19 02:00,19,330.6,330.6,328.2,328.2,21
,2009-10-19 02:30,19,330.15,330.15,330,330,3
,2009-10-19 05:00,19,330.05,331,330.05,331,11
,2009-10-19 05:30,19,330.05,330.05,330,330,4
,2009-10-19 06:00,19,330,330,330,330,3
,2009-10-19 06:30,19,331.1,331.1,331.1,331.1,1
,2009-10-19 07:00,19,330.2,330.2,330.1,330.1,6
,2009-10-19 07:30,19,331,331.4,330.3,330.3,6
,2009-10-19 08:00,19,331,333.75,330.85,333.65,79
,2009-10-19 08:30,19,332.55,332.9,331.05,331.6,32
,2009-10-19 09:00,19,331.7,333.2,331.4,331.4,30
,2009-10-19 09:30,19,331.9,333.8,331.9,333,23
,2009-10-19 10:00,19,333.45,335,333.05,334.5,52
,2009-10-19 10:30,19,334.95,335.8,333.9,335.2,73
,2009-10-19 11:00,19,335.75,336.55,335.15,335.9,28
,2009-10-19 11:30,19,335,335,334.2,334.75,30
,2009-10-19 12:00,19,334.75,336,334.25,336,33
,2009-10-19 12:30,19,336.55,336.55,336.55,336.55,2
,2009-10-19 13:00,19,334.45,336.5,334.45,336.5,11
,2009-10-19 13:30,19,335.2,335.2,335.2,335.2,1
,2009-10-19 14:00,19,335,335.35,334.55,335.35,4
,2009-10-19 15:00,19,336.2,336.6,336.2,336.6,7
,2009-10-19 15:30,19,336.55,336.6,336.55,336.6,2
,2009-10-19 16:00,19,336.55,336.55,336.55,336.55,2
,2009-10-19 17:30,20,336.5,336.5,336.5,336.5,5
,2009-10-19 19:30,20,335.9,336.4,335.9,336.4,11
,2009-10-19 20:00,20,336.4,336.4,336.4,336.4,2
,2009-10-19 21:00,20,336.6,336.6,336.6,336.6,1
,2009-10-19 21:30,20,336.6,336.6,336.6,336.6,1
,2009-10-19 22:00,20,337,337,337,337,9
,2009-10-19 22:30,20,337,337,337,337,1
,2009-10-19 23:30,20,337,337,337,337,1
,2009-10-20 00:30,20,337,337.5,337,337,16
,2009-10-20 01:00,20,337.45,338,337.45,338,8
,2009-10-20 02:00,20,337.6,337.6,337,337,9
,2009-10-20 02:30,20,337.35,337.35,336.55,336.55,13
,2009-10-20 03:00,20,336.5,337,336.5,337,5
,2009-10-20 03:30,20,336.5,336.5,336.5,336.5,38
,2009-10-20 04:00,20,336.5,337.25,336.5,337.25,6
,2009-10-20 04:30,20,337.25,337.25,337.25,337.25,1
,2009-10-20 05:00,20,336,337.25,336,337.25,8
,2009-10-20 05:30,20,337.25,337.5,336.7,337.5,30
,2009-10-20 06:00,20,337.5,337.7,337.1,337.7,3
,2009-10-20 06:30,20,337.75,337.75,337,337.75,5
,2009-10-20 07:00,20,337.75,339,337.75,339,87
,2009-10-20 07:30,20,338.8,341,338.15,340.8,113
,2009-10-20 08:00,20,341,341.5,340,340.55,58
,2009-10-20 08:30,20,340.75,340.75,339.05,340,69
,2009-10-20 09:00,20,340,340,338.05,338.5,68
,2009-10-20 09:30,20,339.6,340.35,339.15,340.35,22
,2009-10-20 10:00,20,340.65,341.95,339.7,339.7,94
,2009-10-20 10:30,20,339.6,339.7,337.7,337.7,111
,2009-10-20 11:00,20,337.2,338.6,337.2,338.6,52
,2009-10-20 11:30,20,338.55,338.6,337.5,337.7,38
,2009-10-20 12:00,20,337.7,338.2,337.6,338.15,9
,2009-10-20 12:30,20,338,338,337.8,337.8,4
,2009-10-20 13:00,20,338,338.35,338,338.35,2
,2009-10-20 13:30,20,338.4,338.55,338.4,338.55,4
,2009-10-20 14:00,20,338.55,338.6,338.55,338.6,9
,2009-10-20 14:30,20,338.6,338.6,338.6,338.6,1
,2009-10-20 15:30,20,338.4,338.4,338.4,338.4,1
,2009-10-20 17:00,21,338.2,338.2,337.5,337.8,4
,2009-10-20 17:30,21,337.45,337.45,337.45,337.45,1
,2009-10-20 19:00,21,337.95,338.2,337.6,337.6,5
,2009-10-20 19:30,21,337.45,337.45,336.15,336.15,15
,2009-10-20 20:00,21,336.15,336.15,335,335.75,28
,2009-10-20 20:30,21,335.75,337,335.75,337,5
,2009-10-20 21:00,21,335.85,336.4,335.85,336.4,4
,2009-10-20 21:30,21,337,337,337,337,6
,2009-10-20 22:00,21,338.9,339.65,338.9,339.65,2
,2009-10-20 23:30,21,338.5,338.5,338.5,338.5,5
,2009-10-21 00:00,21,339.45,339.45,339.45,339.45,1
,2009-10-21 01:30,21,339.25,339.25,339.25,339.25,1
,2009-10-21 02:00,21,339,339,339,339,1
,2009-10-21 02:30,21,339,339,338.6,338.6,4
,2009-10-21 03:00,21,339,339,339,339,17
,2009-10-21 03:30,21,337.7,337.7,337.7,337.7,3
,2009-10-21 04:30,21,337.8,337.8,337,337,11
,2009-10-21 05:00,21,337,337,336.05,336.05,13
,2009-10-21 05:30,21,335.8,335.8,335.15,335.15,5
,2009-10-21 06:00,21,335.4,335.4,335,335,17
,2009-10-21 06:30,21,336,336,335.25,335.55,17
,2009-10-21 07:00,21,335.3,336,335.3,336,10
,2009-10-21 07:30,21,335.85,336.85,335.85,336.5,31
,2009-10-21 08:00,21,336.25,338,336,338,67
,2009-10-21 08:30,21,338,340.5,337.5,339.5,29
,2009-10-21 09:00,21,339.5,339.5,338.55,338.55,12
,2009-10-21 09:30,21,339.15,341,339.05,341,47
,2009-10-21 10:00,21,340,340.6,339.5,340.6,24
,2009-10-21 10:30,21,340.8,341.6,340.6,341,43
,2009-10-21 11:00,21,341,341.45,340.1,341.45,13
,2009-10-21 11:30,21,341.45,341.5,341.45,341.5,5
,2009-10-21 12:00,21,341.5,341.8,340.35,341,42
,2009-10-21 12:30,21,341.05,341.5,340.6,340.6,6
,2009-10-21 13:00,21,340.6,340.6,340.6,340.6,3
,2009-10-21 13:30,21,340.65,340.65,340.65,340.65,1
,2009-10-21 14:00,21,340.8,340.85,340.8,340.85,2
,2009-10-21 14:30,21,340.8,340.8,339.2,339.85,23
,2009-10-21 15:00,21,339.55,339.6,336.3,336.3,5
,2009-10-21 15:30,21,341.5,341.7,341.5,341.7,2
,2009-10-21 16:00,21,339,339,339,339,1
,2009-10-21 17:00,22,341.75,341.75,340.95,340.95,2
,2009-10-21 17:30,22,340.05,340.05,340,340,4
,2009-10-21 18:00,22,341.8,341.8,341,341,3
,2009-10-21 19:00,22,340,340,340,340,2
,2009-10-21 20:00,22,340,340,340,340,1
,2009-10-21 21:00,22,340.3,340.3,340,340,3
,2009-10-21 21:30,22,339,339,339,339,3
,2009-10-21 22:00,22,339,339,339,339,3
,2009-10-21 22:30,22,339,339,339,339,2
,2009-10-21 23:30,22,340,340,340,340,1
,2009-10-22 00:30,22,340,340,340,340,1
,2009-10-22 01:00,22,340,340,340,340,3
,2009-10-22 01:30,22,339.05,339.05,338,338,6
,2009-10-22 02:00,22,338.1,338.1,338,338,11
,2009-10-22 02:30,22,338,338,337.65,337.65,4
,2009-10-22 03:00,22,338,338,337.1,337.4,9
,2009-10-22 03:30,22,337.05,337.5,337.05,337.5,40
,2009-10-22 05:00,22,338,338,338,338,4
,2009-10-22 06:00,22,338.5,338.5,338.5,338.5,1
,2009-10-22 06:30,22,339.5,339.5,338.5,338.75,25
,2009-10-22 07:00,22,339.25,339.25,339.25,339.25,3
,2009-10-22 07:30,22,338.5,339,335.5,336,64
,2009-10-22 08:00,22,337.7,337.7,336,337.5,23
,2009-10-22 08:30,22,337.5,337.5,336.65,336.65,22
,2009-10-22 09:00,22,336.25,338.35,336.15,337.05,45
,2009-10-22 09:30,22,337,338.45,337,338.1,26
,2009-10-22 10:00,22,338.15,339,338.1,339,26
,2009-10-22 10:30,22,339,339.45,338.25,338.25,23
,2009-10-22 11:00,22,338.35,338.95,337.9,338.2,22
,2009-10-22 11:30,22,338.2,339.95,338.2,339.95,18
,2009-10-22 12:00,22,338.8,338.8,338.2,338.2,18
,2009-10-22 12:30,22,337.15,337.75,337.15,337.75,6
,2009-10-22 13:00,22,337.5,339.5,337.5,339.5,8
,2009-10-22 13:30,22,339.7,339.75,338.2,338.2,6
,2009-10-22 15:00,22,339.7,339.7,339.7,339.7,1
,2009-10-22 15:30,22,338.65,338.65,338.65,338.65,1
,2009-10-22 16:00,22,338.65,338.65,338.65,338.65,1
,2009-10-22 17:00,23,338.2,338.2,338.2,338.2,1
,2009-10-22 19:00,23,339,339,339,339,10
,2009-10-22 19:30,23,339,339,338,338,7
,2009-10-22 20:00,23,338.55,338.55,338.55,338.55,2
,2009-10-22 20:30,23,338.5,338.5,338.5,338.5,3
,2009-10-22 21:00,23,338.55,338.55,338.55,338.55,1
,2009-10-22 21:30,23,338.55,338.55,338.55,338.55,4
,2009-10-22 22:00,23,338.9,338.9,338.9,338.9,5
,2009-10-22 22:30,23,338.9,339,338.9,339,4
,2009-10-22 23:00,23,339,339,339,339,1
,2009-10-22 23:30,23,339,339,339,339,6
,2009-10-23 00:00,23,339.5,339.5,339.5,339.5,1
,2009-10-23 02:00,23,338.6,339.25,338,338.5,41
,2009-10-23 02:30,23,338,338,337,337.6,42
,2009-10-23 03:00,23,338,338.4,337,337,30
,2009-10-23 03:30,23,338,338.45,337.5,337.5,14
,2009-10-23 04:00,23,337.95,337.95,337.95,337.95,2
,2009-10-23 04:30,23,337.95,338,337.5,337.5,59
,2009-10-23 05:00,23,337.5,337.5,337,337.15,37
,2009-10-23 05:30,23,336.75,337,336.75,337,17
,2009-10-23 06:00,23,336.95,336.95,336.95,336.95,1
,2009-10-23 06:30,23,337,337,337,337,5
,2009-10-23 07:00,23,337,337.4,336.35,337.4,10
,2009-10-23 07:30,23,337.3,340.15,337.3,339.4,126
,2009-10-23 08:00,23,339.85,339.95,339.2,339.65,48
,2009-10-23 08:30,23,339.3,340.35,338.7,340.35,32
,2009-10-23 09:00,23,339.5,339.5,337.1,338.65,24
,2009-10-23 09:30,23,338.65,339.95,338.65,339,45
,2009-10-23 10:00,23,338.45,338.5,337,337.45,55
,2009-10-23 10:30,23,338,338.15,337.45,338,35
,2009-10-23 11:00,23,338,338,338,338,13
,2009-10-23 11:30,23,338,339.5,337.05,339.5,61
,2009-10-23 12:00,23,338.9,338.9,337,337.05,18
,2009-10-23 12:30,23,338.75,338.75,338.75,338.75,1
,2009-10-23 13:00,23,337.45,337.55,337.45,337.55,2
,2009-10-23 14:30,23,337,337,337,337,1
,2009-10-23 15:30,23,337,337,337,337,1
,2009-10-23 16:00,23,337,337,337,337,6
,2009-10-25 17:00,26,338.5,338.5,337.5,338.5,6
,2009-10-25 18:00,26,338.25,338.3,337.3,337.3,3
,2009-10-25 19:30,26,338.4,338.5,338.4,338.5,4
,2009-10-25 22:00,26,338.05,338.1,338.05,338.1,2
,2009-10-26 01:00,26,338.05,338.05,338.05,338.05,1
,2009-10-26 01:30,26,338.1,338.1,338.1,338.1,1
,2009-10-26 02:30,26,338,338,338,338,1
,2009-10-26 03:00,26,338,338,338,338,21
,2009-10-26 03:30,26,337.1,337.1,337.1,337.1,1
,2009-10-26 04:30,26,337.5,337.5,337.1,337.1,4
,2009-10-26 05:00,26,337.1,337.1,337.1,337.1,6
,2009-10-26 05:30,26,337.1,337.1,337.1,337.1,1
,2009-10-26 06:00,26,336.5,336.5,336.5,336.5,9
,2009-10-26 07:00,26,336.5,337.05,335,337.05,39
,2009-10-26 07:30,26,336,336,334.5,335.5,87
,2009-10-26 08:00,26,335.95,336,335.85,336,8
,2009-10-26 08:30,26,336,338.3,336,338.3,43
,2009-10-26 09:00,26,337.85,339.4,337.4,337.95,66
,2009-10-26 09:30,26,338.5,338.65,338.5,338.65,25
,2009-10-26 10:00,26,337.05,338.35,336.25,336.25,86
,2009-10-26 10:30,26,336.3,336.5,335.6,336.5,54
,2009-10-26 11:00,26,335.25,335.25,333.7,334,108
,2009-10-26 11:30,26,334.95,335,333,333,87
,2009-10-26 12:00,26,334.45,334.45,333.3,333.3,13
,2009-10-26 12:30,26,333.45,334,333.3,334,22
,2009-10-26 13:00,26,334,334,333,333,24
,2009-10-26 13:30,26,333.5,333.5,333,333,15
,2009-10-26 14:30,26,333.1,333.85,333.1,333.85,2
,2009-10-26 15:00,26,333.95,333.95,333.95,333.95,1
,2009-10-26 17:30,27,332.9,332.9,332.9,332.9,1
,2009-10-26 18:00,27,332.9,333.25,332.5,333.25,4
,2009-10-26 19:00,27,333.2,333.2,333,333,3
,2009-10-26 19:30,27,333.25,333.25,333,333,6
,2009-10-26 20:00,27,333.25,333.25,333.25,333.25,2
,2009-10-26 20:30,27,333.9,333.9,333.9,333.9,1
,2009-10-26 21:30,27,332.5,332.5,332.5,332.5,1
,2009-10-26 22:30,27,332.3,332.3,332.3,332.3,1
,2009-10-26 23:00,27,332.3,332.3,332.3,332.3,1
,2009-10-27 00:00,27,333.95,334,333.95,334,10
,2009-10-27 03:30,27,332.1,332.25,331.5,331.5,20
,2009-10-27 04:30,27,332,332,332,332,1
,2009-10-27 05:00,27,332.5,332.7,331.5,331.5,8
,2009-10-27 06:30,27,332.5,332.5,332.5,332.5,14
,2009-10-27 07:00,27,332.5,332.5,329.5,329.5,42
,2009-10-27 07:30,27,329.9,331,329.9,330.8,34
,2009-10-27 08:00,27,330.8,331,330,330,38
,2009-10-27 08:30,27,330.25,330.6,329.25,329.25,134
,2009-10-27 09:00,27,329,330.45,328.5,330.45,79
,2009-10-27 09:30,27,330.45,331,330.05,330.15,43
,2009-10-27 10:00,27,329.9,330.05,328.1,328.1,144
,2009-10-27 10:30,27,328.25,328.5,327,328,66
,2009-10-27 11:00,27,328.2,328.25,328.2,328.2,24
,2009-10-27 11:30,27,328.2,330.85,328.2,330.5,45
,2009-10-27 12:00,27,329.6,329.8,328,328,36
,2009-10-27 12:30,27,328.55,329.15,328.5,328.5,7
,2009-10-27 13:00,27,328.9,329.95,328.9,329.95,9
,2009-10-27 13:30,27,329.55,329.9,329.55,329.9,2
,2009-10-27 14:00,27,328.3,328.3,328.3,328.3,1
,2009-10-27 14:30,27,328.25,328.25,327.5,327.6,16
,2009-10-27 15:00,27,329.15,329.15,329.15,329.15,2
,2009-10-27 19:00,28,330,330,330,330,1
,2009-10-27 20:00,28,330.2,330.2,330.2,330.2,2
,2009-10-27 20:30,28,330.55,330.55,330.55,330.55,1
,2009-10-27 21:00,28,330.95,330.95,330.95,330.95,2
,2009-10-27 21:30,28,331,331.1,331,331.1,2
,2009-10-27 22:00,28,331.1,331.1,331.1,331.1,1
,2009-10-27 23:00,28,330.55,330.55,330.55,330.55,1
,2009-10-28 00:00,28,330.05,330.05,330.05,330.05,1
,2009-10-28 00:30,28,330.55,331.6,330.55,331.6,11
,2009-10-28 01:30,28,331.6,332,331.6,332,10
,2009-10-28 02:00,28,331.95,331.95,331.95,331.95,1
,2009-10-28 03:00,28,330.05,330.05,330,330,10
,2009-10-28 03:30,28,330,330,330,330,1
,2009-10-28 04:00,28,328,328,327.95,328,7
,2009-10-28 04:30,28,327.5,328.25,326,326,29
,2009-10-28 05:00,28,325.5,326.65,325.5,326,10
,2009-10-28 05:30,28,326,326,326,326,2
,2009-10-28 06:00,28,326,326.5,325,325,55
,2009-10-28 06:30,28,325.5,326,325.5,326,28
,2009-10-28 07:00,28,326,326.45,324.5,326.45,29
,2009-10-28 07:30,28,326.15,326.7,324.8,326.4,73
,2009-10-28 08:00,28,326.4,326.4,324.8,324.8,11
,2009-10-28 08:30,28,325,328.05,324.75,326.75,92
,2009-10-28 09:00,28,326,327.5,324.9,326.65,67
,2009-10-28 09:30,28,326.25,326.25,323.75,324,128
,2009-10-28 10:00,28,324,324.3,320,323.5,453
,2009-10-28 10:30,28,322.75,322.75,320.2,320.2,79
,2009-10-28 11:00,28,320.25,320.75,315,316.75,352
,2009-10-28 11:30,28,316.2,318.75,316.2,317,204
,2009-10-28 12:00,28,315.85,319.25,315.6,318.25,103
,2009-10-28 12:30,28,318.65,318.8,315,317.5,54
,2009-10-28 13:00,28,317.5,318.6,315.75,315.75,5
,2009-10-28 13:30,28,317,317.25,317,317.25,5
,2009-10-28 14:00,28,317.75,318,316.2,316.55,18
,2009-10-28 14:30,28,316.9,317,316.5,317,26
,2009-10-28 15:00,28,318.6,318.65,318,318,3
,2009-10-28 15:30,28,317,317,317,317,1
,2009-10-28 18:30,29,316.5,317,316.5,317,5
,2009-10-28 19:00,29,317.4,318,317.4,318,13
,2009-10-28 19:30,29,318.85,319.5,318.85,319.5,7
,2009-10-28 20:00,29,320,321,320,321,19
,2009-10-28 21:00,29,320.8,321,320,320,6
,2009-10-28 21:30,29,320,320.75,320,320.75,8
,2009-10-28 22:30,29,319.05,319.05,319.05,319.05,1
,2009-10-28 23:30,29,319.05,319.2,319.05,319.2,4
,2009-10-29 01:00,29,318.3,318.3,318.2,318.2,17
,2009-10-29 02:30,29,318,318.5,318,318,5
,2009-10-29 03:00,29,319,319.05,319,319.05,2
,2009-10-29 03:30,29,320,320,320,320,1
,2009-10-29 04:00,29,319.1,319.95,319,319.95,6
,2009-10-29 04:30,29,320.05,320.05,319.8,319.8,7
,2009-10-29 05:00,29,320.55,320.55,320,320,2
,2009-10-29 05:30,29,320.5,320.9,320.5,320.9,15
,2009-10-29 06:00,29,320.9,321.25,320.85,320.85,13
,2009-10-29 06:30,29,321,321,320.55,320.9,6
,2009-10-29 07:00,29,320.5,320.5,319.5,319.55,17
,2009-10-29 07:30,29,319.5,323.2,318.3,323.2,169
,2009-10-29 08:00,29,323.2,323.75,322,323.15,48
,2009-10-29 08:30,29,322.95,326,322.15,324.75,188
,2009-10-29 09:00,29,324.75,325.7,324.3,325,68
,2009-10-29 09:30,29,325,325.5,323.1,324.5,109
,2009-10-29 10:00,29,324.85,325,323.65,325,39
,2009-10-29 10:30,29,325.35,325.6,324.85,325,37
,2009-10-29 11:00,29,325.7,328,325.5,328,107
,2009-10-29 11:30,29,326.9,329,326.45,328,210
,2009-10-29 12:00,29,328.7,328.7,327,327.5,21
,2009-10-29 12:30,29,328.15,328.5,327.5,327.5,14
,2009-10-29 13:00,29,327.35,327.35,327.35,327.35,1
,2009-10-29 13:30,29,328.25,328.25,327.35,327.35,7
,2009-10-29 14:00,29,327.5,328.45,327.5,328.45,7
,2009-10-29 14:30,29,328.3,328.3,328.3,328.3,2
,2009-10-29 15:00,29,328.35,329,328.3,329,17
,2009-10-29 15:30,29,330,330,330,330,1
,2009-10-29 19:00,30,329,330,329,330,15
,2009-10-29 19:30,30,329.3,329.3,329.3,329.3,2
,2009-10-29 20:00,30,330.35,330.5,330.35,330.5,10
,2009-10-29 22:00,30,330.5,331,330.5,331,12
,2009-10-29 22:30,30,331,331,331,331,1
,2009-10-29 23:30,30,331,332,331,332,17
,2009-10-30 00:30,30,333,333,333,333,6
,2009-10-30 01:00,30,333,333,333,333,1
,2009-10-30 01:30,30,332.95,333,332.95,333,6
,2009-10-30 02:00,30,331.05,331.05,331,331,5
,2009-10-30 02:30,30,331,332,331,332,11
,2009-10-30 03:00,30,332.8,332.85,332.8,332.85,2
,2009-10-30 03:30,30,330.05,330.05,329.3,329.3,5
,2009-10-30 04:00,30,329.3,330,329.3,330,5
,2009-10-30 04:30,30,329.95,330,327,327,12
,2009-10-30 06:30,30,328,328,325.95,327.2,29
,2009-10-30 07:00,30,326.5,326.5,325.5,325.5,27
,2009-10-30 07:30,30,325.75,326.85,324.5,325.5,41
,2009-10-30 08:00,30,325.35,325.9,325.35,325.5,64
,2009-10-30 08:30,30,325.55,325.9,324.8,324.8,66
,2009-10-30 09:00,30,324.5,325.65,322,322.45,111
,2009-10-30 09:30,30,322.25,323.5,322.1,323.4,95
,2009-10-30 10:00,30,323.2,323.2,322.5,323,60
,2009-10-30 10:30,30,323,323.2,322.5,323.15,49
,2009-10-30 11:00,30,323.15,323.75,322.8,323.4,31
,2009-10-30 11:30,30,322.55,324.35,322,324.2,110
,2009-10-30 12:00,30,322.95,322.95,322.2,322.65,13
,2009-10-30 12:30,30,322.5,322.5,322.1,322.1,7
,2009-10-30 13:00,30,323.05,323.35,322.5,322.5,7
,2009-10-30 13:30,30,322.4,322.4,322.4,322.4,1
,2009-10-30 14:00,30,323,323,322,322.45,10
,2009-10-30 14:30,30,321.65,321.65,321.65,321.65,1
,2009-10-30 15:00,30,321.15,321.15,321,321,4
,2009-10-30 15:30,30,322.95,322.95,322.95,322.95,1
,2009-10-30 16:00,30,321.5,321.5,321.5,321.5,1
,2009-11-01 17:30,2,322.5,322.5,322.5,322.5,2
,2009-11-01 18:00,2,322.9,325.6,322.9,325.6,4
,2009-11-01 20:00,2,324.5,324.5,324.5,324.5,2
,2009-11-01 21:30,2,324,324.35,324,324.35,3
,2009-11-01 22:00,2,324.35,325,324.35,325,12
,2009-11-01 23:00,2,324,324,324,324,1
,2009-11-02 01:00,2,324.1,324.1,324.05,324.05,2
,2009-11-02 02:00,2,322.5,323,322,323,11
,2009-11-02 02:30,2,324.9,326.35,324.5,326.35,16
,2009-11-02 03:30,2,326,326.8,326,326.8,12
,2009-11-02 04:00,2,323.75,323.75,323.75,323.75,1
,2009-11-02 05:30,2,325.75,325.95,325,325.95,16
,2009-11-02 06:00,2,326,326,325.2,325.2,6
,2009-11-02 06:30,2,326.3,326.3,325.25,325.25,3
,2009-11-02 07:00,2,325.45,325.5,324.3,325.5,73
,2009-11-02 07:30,2,325.5,325.5,325,325,30
,2009-11-02 08:00,2,324.3,325.95,324,325.8,114
,2009-11-02 08:30,2,325.1,326.4,325.1,326.35,10
,2009-11-02 09:00,2,326.4,326.85,325.75,326.35,45
,2009-11-02 09:30,2,326.25,327,326.25,326.7,35
,2009-11-02 10:00,2,326.1,326.55,326.05,326.05,8
,2009-11-02 10:30,2,326.85,328,326.85,328,134
,2009-11-02 11:00,2,328,328.75,325.75,325.75,62
,2009-11-02 11:30,2,326.2,326.8,325,325.85,15
,2009-11-02 12:00,2,326.3,326.3,323.8,325,20
,2009-11-02 12:30,2,325,325,323.5,323.5,6
,2009-11-02 13:00,2,324,324,324,324,3
,2009-11-02 13:30,2,325.5,325.5,325.5,325.5,1
,2009-11-02 14:30,2,325.2,325.2,325.2,325.2,2
,2009-11-02 17:00,3,325.45,327.5,325.45,327.5,7
,2009-11-02 18:00,3,325.45,325.45,325.45,325.45,1
,2009-11-02 19:00,3,327.5,327.5,327.5,327.5,1
,2009-11-02 19:30,3,327.5,327.5,327.5,327.5,1
,2009-11-02 20:00,3,328,328,328,328,14
,2009-11-02 22:00,3,326.4,326.4,326,326,2
,2009-11-02 23:00,3,328,328,328,328,2
,2009-11-03 00:00,3,327,327,327,327,1
,2009-11-03 00:30,3,327.8,327.8,327.45,327.45,3
,2009-11-03 01:30,3,327,327,326.8,326.8,3
,2009-11-03 02:00,3,325.6,325.85,325.6,325.8,22
,2009-11-03 02:30,3,325.8,325.8,325.8,325.8,14
,2009-11-03 03:00,3,326.2,326.2,326.05,326.05,13
,2009-11-03 03:30,3,326,326.4,323.2,323.2,9
,2009-11-03 04:00,3,322.2,324.5,322.2,324.5,3
,2009-11-03 04:30,3,322.5,322.5,320,320,57
,2009-11-03 05:00,3,319.8,320,318,320,95
,2009-11-03 05:30,3,320.05,320.25,320.05,320.25,2
,2009-11-03 06:00,3,321,321.5,320.5,321.5,35
,2009-11-03 06:30,3,321.5,324.25,320,321.5,28
,2009-11-03 07:00,3,321.6,321.95,321,321,17
,2009-11-03 07:30,3,321,321,318.1,319.65,52
,2009-11-03 08:00,3,320.1,320.1,316,318.05,80
,2009-11-03 08:30,3,319.45,320.5,317.95,320.35,54
,2009-11-03 09:00,3,320.4,321.15,320.35,321.15,20
,2009-11-03 09:30,3,321.15,327.5,321.15,326.5,218
,2009-11-03 10:00,3,326.5,326.95,325,325,54
,2009-11-03 10:30,3,325.15,325.5,325,325.5,5
,2009-11-03 11:00,3,325.5,325.5,324.75,324.75,24
,2009-11-03 11:30,3,326,328.5,326,327.25,61
,2009-11-03 12:00,3,327.25,329,327.25,327.25,67
,2009-11-03 12:30,3,327.75,327.75,327.75,327.75,2
,2009-11-03 13:00,3,327.75,329,327.75,329,9
,2009-11-03 13:30,3,328.05,328.9,327.25,328.9,12
,2009-11-03 14:30,3,328,328,328,328,5
,2009-11-03 18:00,4,328.3,329.05,328.3,329,29
,2009-11-03 19:00,4,329.05,329.05,329.05,329.05,1
,2009-11-03 20:30,4,328.5,329.05,328.5,329.05,11
,2009-11-03 22:00,4,329.05,329.05,329.05,329.05,1
,2009-11-03 22:30,4,329,329.05,329,329.05,10
,2009-11-04 00:00,4,328.8,328.8,328.1,328.1,2
,2009-11-04 00:30,4,329.2,329.2,329.2,329.2,1
,2009-11-04 01:00,4,329,329,329,329,1
,2009-11-04 01:30,4,329.1,329.1,329,329,2
,2009-11-04 02:00,4,329,330,329,329.9,29
,2009-11-04 02:30,4,329.9,332.25,329.3,332,156
,2009-11-04 03:00,4,332.25,332.25,331.95,332.15,28
,2009-11-04 03:30,4,332.15,332.15,331,331,12
,2009-11-04 04:00,4,331.5,334,331.5,334,95
,2009-11-04 04:30,4,334.1,334.9,334.1,334.85,21
,2009-11-04 05:00,4,333,334,333,333.5,13
,2009-11-04 05:30,4,332.8,333,332.35,332.5,56
,2009-11-04 06:00,4,332.9,332.9,332.5,332.5,11
,2009-11-04 06:30,4,333,334.2,332.8,334.2,8
,2009-11-04 07:00,4,333,334.25,333,334.25,9
,2009-11-04 07:30,4,334.8,335,333.1,334,70
,2009-11-04 08:00,4,333.7,333.7,331.5,332.95,76
,2009-11-04 08:30,4,332.8,332.9,331.25,331.25,118
,2009-11-04 09:00,4,331.25,332.9,331.15,332.8,89
,2009-11-04 09:30,4,333.15,333.15,331.9,331.9,46
,2009-11-04 10:00,4,331.9,331.9,330.9,330.9,17
,2009-11-04 10:30,4,331.05,331.45,329.8,329.8,42
,2009-11-04 11:00,4,329.9,329.9,328.1,329.3,54
,2009-11-04 11:30,4,329.15,329.5,328.8,328.8,16
,2009-11-04 12:00,4,328.7,328.7,328,328,8
,2009-11-04 12:30,4,328.5,328.5,327.5,327.6,22
,2009-11-04 13:00,4,328.4,329.9,327.5,327.5,11
,2009-11-04 13:30,4,329.45,330.9,329.45,330.9,11
,2009-11-04 14:00,4,330,330,330,330,7
,2009-11-04 14:30,4,330,330,329.75,329.8,5
,2009-11-04 15:30,4,330,330.8,330,330.8,3
,2009-11-04 16:00,4,330.9,330.9,330.9,330.9,1
,2009-11-04 17:00,5,332.7,332.7,332.7,332.7,1
,2009-11-04 18:00,5,329.05,329.05,328.5,328.5,5
,2009-11-04 18:30,5,330,330,330,330,5
,2009-11-04 19:00,5,328,329.4,328,329.4,3
,2009-11-04 19:30,5,328.8,328.8,327.5,327.5,15
,2009-11-04 20:00,5,329.85,329.85,329.85,329.85,1
,2009-11-04 21:30,5,329.85,329.85,328.75,328.75,3
,2009-11-05 00:30,5,328.05,328.05,327.5,327.5,4
,2009-11-05 02:00,5,327.05,327.45,327.05,327.45,13
,2009-11-05 03:00,5,328.5,329.95,328.5,329.95,16
,2009-11-05 03:30,5,329.95,332.5,329.95,332.5,23
,2009-11-05 04:00,5,331.5,332.5,331.5,331.5,26
,2009-11-05 04:30,5,331.5,331.5,331,331,14
,2009-11-05 05:00,5,331.05,331.05,331.05,331.05,1
,2009-11-05 05:30,5,331.45,331.7,331.45,331.7,10
,2009-11-05 06:00,5,331,332.25,331,331.5,13
,2009-11-05 06:30,5,331.35,331.35,331.05,331.05,10
,2009-11-05 07:00,5,331.05,332.35,330,332,39
,2009-11-05 07:30,5,332,332,330.4,331.25,48
,2009-11-05 08:00,5,331.25,332.05,329,329,162
,2009-11-05 08:30,5,329,330.3,328.7,330.3,30
,2009-11-05 09:00,5,329.9,329.9,329,329.7,10
,2009-11-05 09:30,5,329.7,330.25,329.7,330.25,13
,2009-11-05 10:00,5,330.1,332,330,332,51
,2009-11-05 10:30,5,331.75,333,329.8,331.8,77
,2009-11-05 11:00,5,331.8,331.8,330.5,330.5,15
,2009-11-05 11:30,5,330.5,332.4,330.2,332.4,34
,2009-11-05 12:00,5,332.55,332.9,332.55,332.9,12
,2009-11-05 12:30,5,332.05,332.5,332.05,332.5,10
,2009-11-05 13:00,5,331.8,331.8,331.75,331.75,2
,2009-11-05 14:00,5,331.5,331.5,330.35,330.35,8
,2009-11-05 15:00,5,331.7,332.3,331.7,332.3,4
,2009-11-05 17:00,6,332.5,332.5,331.55,331.55,4
,2009-11-05 17:30,6,331.55,331.55,330.65,330.65,2
,2009-11-05 18:00,6,330.6,330.65,330.5,330.65,5
,2009-11-05 20:00,6,331.7,332,331.7,332,2
,2009-11-05 20:30,6,331.95,331.95,331.95,331.95,1
,2009-11-05 21:00,6,332,332.75,332,332.75,5
,2009-11-05 21:30,6,332.7,332.75,332,332.75,9
,2009-11-05 22:00,6,332.75,332.75,332.75,332.75,1
,2009-11-06 00:00,6,332,332,332,332,1
,2009-11-06 01:00,6,332.5,332.5,332.5,332.5,1
,2009-11-06 02:00,6,332.4,333.5,332.4,333.5,29
,2009-11-06 02:30,6,333.5,333.5,333.5,333.5,1
,2009-11-06 03:00,6,333.25,333.25,333.25,333.25,2
,2009-11-06 03:30,6,332,332,331.55,331.75,15
,2009-11-06 04:00,6,331.8,331.8,331.8,331.8,3
,2009-11-06 04:30,6,332.2,332.2,332.2,332.2,1
,2009-11-06 05:00,6,331.85,332,331.85,332,5
,2009-11-06 05:30,6,332.25,332.25,332.25,332.25,11
,2009-11-06 06:00,6,332.1,333,332,333,11
,2009-11-06 06:30,6,333,333,332.5,333,18
,2009-11-06 07:00,6,333,333.25,332.8,333.25,24
,2009-11-06 07:30,6,333,333.25,330,330,94
,2009-11-06 08:00,6,331.35,332.95,331.35,332.9,15
,2009-11-06 08:30,6,332.5,334,332.5,333.25,48
,2009-11-06 09:00,6,333.35,333.35,330.15,330.15,65
,2009-11-06 09:30,6,330.3,330.35,328.8,329,50
,2009-11-06 10:00,6,328.75,329.2,328.3,328.65,47
,2009-11-06 10:30,6,328.95,329.95,328.8,329.95,5
,2009-11-06 11:00,6,329.95,329.95,328.8,328.8,7
,2009-11-06 11:30,6,328.6,331.7,328.25,331.65,52
,2009-11-06 12:00,6,331.3,332,330.5,331,38
,2009-11-06 12:30,6,331.3,331.9,331.3,331.9,2
,2009-11-06 13:00,6,331.3,331.3,331.3,331.3,3
,2009-11-06 14:30,6,331.3,331.3,331.3,331.3,2
,2009-11-06 15:00,6,331.75,331.75,331.75,331.75,2
,2009-11-06 15:30,6,331.75,331.75,331.25,331.75,4
,2009-11-08 17:00,9,332,332,332,332,3
,2009-11-08 17:30,9,332,332,330,330,2
,2009-11-08 18:00,9,330,330,330,330,1
,2009-11-08 18:30,9,332,332,332,332,2
,2009-11-08 19:00,9,332,332,330.1,330.15,14
,2009-11-08 19:30,9,331.95,332,331.95,332,2
,2009-11-08 20:00,9,332,332,332,332,1
,2009-11-08 20:30,9,332,332,332,332,1
,2009-11-08 21:00,9,331,331,331,331,1
,2009-11-08 21:30,9,331.2,332.3,331.2,332.3,3
,2009-11-08 22:00,9,332.35,333,331.2,332.5,15
,2009-11-08 23:00,9,333,333,333,333,1
,2009-11-08 23:30,9,331.35,331.35,331.3,331.3,2
,2009-11-09 00:00,9,332.5,333,332.5,333,9
,2009-11-09 00:30,9,333.4,333.8,333.4,333.8,2
,2009-11-09 01:00,9,333.75,333.75,333.75,333.75,1
,2009-11-09 01:30,9,334,334,333.75,333.75,11
,2009-11-09 02:00,9,333.75,334,333.5,333.5,16
,2009-11-09 02:30,9,333.5,333.5,333.5,333.5,2
,2009-11-09 03:00,9,333.2,333.2,332.75,332.75,4
,2009-11-09 03:30,9,334.2,334.2,334.2,334.2,2
,2009-11-09 04:00,9,334.35,334.4,333.8,333.8,4
,2009-11-09 04:30,9,333.6,334,333.5,334,9
,2009-11-09 05:00,9,334.2,334.2,334,334,13
,2009-11-09 06:00,9,334.2,334.2,334.2,334.2,2
,2009-11-09 06:30,9,334.1,334.5,334.1,334.1,17
,2009-11-09 07:00,9,334.2,334.3,333.4,334.3,31
,2009-11-09 07:30,9,334.3,334.35,333.5,333.6,22
,2009-11-09 08:00,9,333.6,334.3,333.6,333.8,51
,2009-11-09 08:30,9,333.75,334.35,333.75,334,34
,2009-11-09 09:00,9,334.05,334.05,333.5,334,100
,2009-11-09 09:30,9,333.95,334,332.9,333.25,51
,2009-11-09 10:00,9,332.9,333.8,331.7,333.7,85
,2009-11-09 10:30,9,333.75,334.8,333.25,334.7,79
,2009-11-09 11:00,9,334.75,335.95,334.5,335.8,88
,2009-11-09 11:30,9,335.75,336.25,335,335,68
,2009-11-09 12:00,9,334.9,335.5,334.5,334.5,16
,2009-11-09 12:30,9,334.25,334.55,334.25,334.55,2
,2009-11-09 13:00,9,334.2,334.2,334.2,334.2,1
,2009-11-09 13:30,9,334.45,334.45,334.45,334.45,1
,2009-11-09 14:00,9,334.75,334.75,334.75,334.75,1
,2009-11-09 14:30,9,334.6,334.6,334.6,334.6,1
,2009-11-09 15:00,9,335.45,335.5,335.45,335.5,2
,2009-11-09 17:00,10,335.5,335.5,335.5,335.5,1
,2009-11-09 17:30,10,335.5,335.5,335.5,335.5,1
,2009-11-09 18:00,10,334.65,335.5,334.65,335.5,2
,2009-11-09 19:00,10,334,334,334,334,2
,2009-11-09 19:30,10,333.4,333.4,333,333,28
,2009-11-09 21:00,10,333.5,333.5,333,333,84
,2009-11-09 21:30,10,332.95,332.95,332.95,332.95,1
,2009-11-09 22:00,10,332.75,333,332.75,333,10
,2009-11-09 22:30,10,333,333,332.55,332.55,3
,2009-11-09 23:00,10,332.55,332.55,332.1,332.1,8
,2009-11-09 23:30,10,332.1,332.1,332.1,332.1,1
,2009-11-10 00:00,10,332,332,332,332,10
,2009-11-10 00:30,10,331.35,331.35,331.3,331.3,2
,2009-11-10 01:00,10,331.05,331.05,331,331,4
,2009-11-10 01:30,10,331.5,331.5,331.5,331.5,1
,2009-11-10 02:00,10,332.1,332.1,332,332,3
,2009-11-10 02:30,10,332.95,333.05,332.95,333.05,4
,2009-11-10 03:00,10,333.9,333.9,333.9,333.9,2
,2009-11-10 03:30,10,334.75,334.75,334,334,8
,2009-11-10 04:00,10,334,334,333.05,333.05,11
,2009-11-10 04:30,10,334,334,333.5,333.5,14
,2009-11-10 05:00,10,333.5,333.5,333.5,333.5,2
,2009-11-10 05:30,10,334.25,334.25,333.5,333.5,4
,2009-11-10 06:00,10,332.15,332.15,332.1,332.1,2
,2009-11-10 07:00,10,332.9,334.7,332.4,334.4,14
,2009-11-10 07:30,10,334.8,335.15,334.25,334.45,47
,2009-11-10 08:00,10,333.95,333.95,333.5,333.5,24
,2009-11-10 08:30,10,333.7,334.35,333,334,53
,2009-11-10 09:00,10,333.95,334.45,333.95,334.3,25
,2009-11-10 09:30,10,334.5,334.6,334.3,334.3,21
,2009-11-10 10:00,10,334.3,334.3,333.45,333.45,32
,2009-11-10 10:30,10,333.55,333.8,333,333.6,77
,2009-11-10 11:00,10,333.65,335.6,333.55,335.4,36
,2009-11-10 11:30,10,335.55,335.55,333.75,335.2,43
,2009-11-10 12:00,10,334.75,335.25,334.4,335.25,12
,2009-11-10 13:00,10,334.8,334.8,334.8,334.8,1
,2009-11-10 13:30,10,334.8,334.8,334.8,334.8,2
,2009-11-10 14:00,10,334.6,334.6,334.6,334.6,1
,2009-11-10 14:30,10,333.75,333.8,333.75,333.75,3
,2009-11-10 17:30,11,334,334,334,334,1
,2009-11-10 18:00,11,334,334,334,334,2
,2009-11-10 18:30,11,334.85,334.9,334.85,334.9,3
,2009-11-10 19:30,11,334.9,334.9,334.9,334.9,1
,2009-11-10 20:30,11,334.5,334.5,334.5,334.5,3
,2009-11-11 01:00,11,334.15,337.1,334.15,337,65
,2009-11-11 01:30,11,337.1,339,337.1,339,43
,2009-11-11 02:00,11,337.7,338.65,337.7,338.65,16
,2009-11-11 02:30,11,338.5,338.9,337.5,337.5,22
,2009-11-11 03:00,11,338.5,339,338.5,339,30
,2009-11-11 03:30,11,339,339.1,338.65,339.1,20
,2009-11-11 04:00,11,338.7,339,338.3,338.5,31
,2009-11-11 04:30,11,338.8,338.8,338.8,338.8,2
,2009-11-11 05:00,11,338.85,338.9,338.7,338.7,4
,2009-11-11 05:30,11,338.6,338.9,338.6,338.9,6
,2009-11-11 06:00,11,338.9,339,338.9,339,16
,2009-11-11 06:30,11,338.9,339,338.9,339,14
,2009-11-11 07:00,11,339,339.8,338.6,339,53
,2009-11-11 07:30,11,339,341,339,340.5,62
,2009-11-11 08:00,11,340.4,349,340.4,348.5,316
,2009-11-11 08:30,11,348.45,348.45,345,346,95
,2009-11-11 09:00,11,345.7,347,345.7,346.95,62
,2009-11-11 09:30,11,346.4,346.75,343.75,344.5,142
,2009-11-11 10:00,11,344.35,346.95,343.5,345,132
,2009-11-11 10:30,11,345.3,345.55,343.5,343.95,48
,2009-11-11 11:00,11,343.75,344.05,343.5,343.8,34
,2009-11-11 11:30,11,344.5,346,344.35,346,26
,2009-11-11 12:00,11,344.35,345,343.5,344.75,16
,2009-11-11 12:30,11,344.5,344.5,344,344,8
,2009-11-11 13:00,11,343.7,344.2,343.35,344.2,12
,2009-11-11 13:30,11,344,345.5,344,345.5,5
,2009-11-11 14:00,11,345.85,345.85,345.5,345.75,5
,2009-11-11 17:00,12,346.25,346.5,344,344,5
,2009-11-11 18:30,12,345.5,349.5,345.5,349.5,31
,2009-11-11 19:00,12,349.5,349.5,349.5,349.5,2
,2009-11-11 19:30,12,350,350,347.05,348.65,14
,2009-11-11 20:00,12,351,351,351,351,4
,2009-11-11 20:30,12,349.15,349.15,349.15,349.15,1
,2009-11-11 21:30,12,347.1,347.1,347.1,347.1,1
,2009-11-11 22:00,12,349.15,349.15,349.15,349.15,1
,2009-11-11 22:30,12,349,350.85,349,350.85,3
,2009-11-11 23:00,12,350.35,350.35,350.35,350.35,1
,2009-11-11 23:30,12,350.5,350.5,350.5,350.5,3
,2009-11-12 00:00,12,350.9,351.35,350.75,351.35,14
,2009-11-12 00:30,12,350.75,352,350.75,352,4
,2009-11-12 01:00,12,352,352,350.5,350.5,2
,2009-11-12 01:30,12,350.55,350.55,349.15,350.3,8
,2009-11-12 02:00,12,350.3,350.3,349.55,350,24
,2009-11-12 02:30,12,349.25,349.25,347.6,348.5,18
,2009-11-12 03:00,12,347.7,348.4,347.25,348.05,18
,2009-11-12 03:30,12,348.75,351,348.75,350.15,42
,2009-11-12 04:00,12,350.8,354.5,350.8,354.5,46
,2009-11-12 04:30,12,353.85,353.85,352.75,353,14
,2009-11-12 05:00,12,354,356.75,354,356,48
,2009-11-12 05:30,12,356,358,355.25,358,74
,2009-11-12 06:00,12,356.9,358.25,354.85,354.85,40
,2009-11-12 06:30,12,355,356.25,353.1,356.25,59
,2009-11-12 07:00,12,354.9,356,354.9,355.5,9
,2009-11-12 07:30,12,356.35,359,354,354,202
,2009-11-12 08:00,12,354,356.25,354,355.6,223
,2009-11-12 08:30,12,355.7,355.7,354.75,355.65,100
,2009-11-12 09:00,12,355.7,355.7,353.65,354.35,76
,2009-11-12 09:30,12,354.25,354.25,352,352.2,87
,2009-11-12 10:00,12,352.8,354,348.5,351.95,195
,2009-11-12 10:30,12,352.05,352.7,352,352,21
,2009-11-12 11:00,12,352,352,351.8,351.8,5
,2009-11-12 11:30,12,351,351.7,350.25,351.1,29
,2009-11-12 12:00,12,350.7,353.7,350.15,352.55,37
,2009-11-12 12:30,12,352.55,352.55,351.95,351.95,3
,2009-11-12 13:00,12,352.5,352.5,350,350,16
,2009-11-12 13:30,12,350.8,351.75,350.8,351.5,18
,2009-11-12 14:00,12,351.5,351.5,350.05,350.05,3
,2009-11-12 14:30,12,350.05,350.05,349,349.15,15
,2009-11-12 15:00,12,349.7,349.7,349.2,349.2,3
,2009-11-12 16:00,12,350,350,349,349.75,6
,2009-11-12 17:00,13,350.1,353.85,349,353.85,3
,2009-11-12 18:00,13,349.1,350.05,348.65,350.05,4
,2009-11-12 18:30,13,350,350,350,350,1
,2009-11-12 19:00,13,348.65,348.65,348,348,11
,2009-11-12 19:30,13,348.05,348.05,348,348,3
,2009-11-12 21:00,13,350.05,352.5,349.5,352.5,7
,2009-11-12 22:00,13,350.35,350.35,349.9,349.9,2
,2009-11-12 23:30,13,351,352,351,352,5
,2009-11-13 00:30,13,352.5,352.5,352.5,352.5,3
,2009-11-13 01:00,13,352.5,353.75,352.5,353.75,5
,2009-11-13 01:30,13,353,353,353,353,1
,2009-11-13 02:00,13,352.5,352.5,352.5,352.5,1
,2009-11-13 02:30,13,353.75,353.9,353.75,353.9,11
,2009-11-13 03:00,13,353.5,355,353.5,354.95,17
,2009-11-13 03:30,13,355,355.5,355,355,10
,2009-11-13 04:00,13,353.95,353.95,353.5,353.5,6
,2009-11-13 04:30,13,353.25,353.25,353,353.2,18
,2009-11-13 05:00,13,353.2,353.2,353.2,353.2,1
,2009-11-13 05:30,13,353.05,356,352.9,355.5,22
,2009-11-13 06:00,13,355.5,355.5,354.05,354.05,25
,2009-11-13 06:30,13,354.65,354.65,352.75,352.75,5
,2009-11-13 07:00,13,352.7,354.5,352.5,354.5,6
,2009-11-13 07:30,13,352.45,354.05,351,353.5,20
,2009-11-13 08:00,13,353,356,350,356,69
,2009-11-13 08:30,13,355.5,355.5,354.5,355.4,19
,2009-11-13 09:00,13,354.55,355.4,352.35,355.4,34
,2009-11-13 09:30,13,353.45,354.3,352.6,353.45,52
,2009-11-13 10:00,13,353.5,353.75,352.7,353.45,48
,2009-11-13 10:30,13,353.95,355,353.8,354.6,17
,2009-11-13 11:00,13,354.75,356.95,353.8,355,40
,2009-11-13 11:30,13,356,359,355,356.75,95
,2009-11-13 12:00,13,355.65,357.3,355.6,357,27
,2009-11-13 12:30,13,358,358.9,357.45,357.45,13
,2009-11-13 13:00,13,357.45,357.45,357.45,357.45,3
,2009-11-13 13:30,13,358,358,358,358,1
,2009-11-13 14:00,13,358.75,358.8,358.05,358.05,4
,2009-11-13 14:30,13,358.05,358.05,357.45,357.45,4
,2009-11-15 17:00,16,356,359,356,359,19
,2009-11-15 17:30,16,359.5,359.5,359.5,359.5,1
,2009-11-15 18:00,16,359.5,359.65,359.3,359.45,6
,2009-11-15 18:30,16,359.5,360,359.1,360,13
,2009-11-15 19:30,16,361,361,361,361,6
,2009-11-15 20:30,16,361.15,361.15,361.05,361.15,9
,2009-11-15 21:30,16,361.95,362,361.95,362,6
,2009-11-15 22:00,16,362,362,362,362,1
,2009-11-15 22:30,16,362.8,364.95,362.8,364.95,20
,2009-11-15 23:00,16,363.05,364.95,363.05,364.95,5
,2009-11-15 23:30,16,364.95,366,364.95,366,16
,2009-11-16 00:00,16,365.95,365.95,363.75,363.75,5
,2009-11-16 00:30,16,363.65,363.65,363.5,363.5,5
,2009-11-16 01:00,16,363.7,363.7,363.7,363.7,2
,2009-11-16 01:30,16,364,364,364,364,1
,2009-11-16 02:00,16,364,364,364,364,1
,2009-11-16 02:30,16,363.8,363.95,363.8,363.8,24
,2009-11-16 03:00,16,363.65,363.65,362.75,362.75,6
,2009-11-16 03:30,16,363.9,363.95,363.25,363.95,83
,2009-11-16 04:00,16,364.7,365.1,364.7,365,18
,2009-11-16 04:30,16,364.75,365,364,364.1,48
,2009-11-16 05:00,16,363.95,363.95,363.75,363.75,8
,2009-11-16 05:30,16,363,364.2,363,363.75,20
,2009-11-16 06:00,16,364.5,364.5,363.75,364.5,16
,2009-11-16 06:30,16,364.6,365,363.4,364.6,23
,2009-11-16 07:00,16,365.25,365.25,364.6,364.7,20
,2009-11-16 07:30,16,364.7,368.75,364.4,368.2,128
,2009-11-16 08:00,16,368.2,371,366.5,367,181
,2009-11-16 08:30,16,367.45,367.5,366,367.15,37
,2009-11-16 09:00,16,367.2,372.35,366.85,372.35,332
,2009-11-16 09:30,16,373,375,372,375,293
,2009-11-16 10:00,16,375,375.95,373.6,375.15,125
,2009-11-16 10:30,16,375.05,376,374.4,376,86
,2009-11-16 11:00,16,376,376.5,373.6,373.65,114
,2009-11-16 11:30,16,374.5,376.25,374.5,375.95,32
,2009-11-16 12:00,16,375.5,377,375.5,377,71
,2009-11-16 12:30,16,377,377,375.3,375.3,6
,2009-11-16 13:00,16,377.5,378.5,376.95,378.5,39
,2009-11-16 13:30,16,377.3,378.75,377.3,378.75,3
,2009-11-16 14:00,16,376.2,376.75,374.7,374.7,9
,2009-11-16 14:30,16,375.2,375.2,374,374,6
,2009-11-16 15:00,16,376.7,376.7,373.6,373.6,3
,2009-11-16 15:30,16,377.7,377.7,377.7,377.7,1
,2009-11-16 16:00,16,377.75,377.75,377.75,377.75,1
,2009-11-16 17:00,17,372.4,378.5,372.4,378.5,9
,2009-11-16 18:00,17,377.5,377.5,377.5,377.5,9
,2009-11-16 18:30,17,377.5,377.5,377.5,377.5,3
,2009-11-16 19:00,17,377.6,377.75,376.85,377.75,8
,2009-11-16 19:30,17,377.75,377.9,376,376,5
,2009-11-16 20:30,17,375.1,375.1,375,375,23
,2009-11-16 21:00,17,375,375,374.5,374.5,4
,2009-11-16 21:30,17,374.5,374.5,371,371,10
,2009-11-16 22:30,17,371.85,371.85,371.8,371.8,2
,2009-11-16 23:30,17,371.8,371.8,371,371,12
,2009-11-17 00:00,17,370.8,371,370,371,29
,2009-11-17 00:30,17,371,371,371,371,1
,2009-11-17 01:00,17,372.1,377.95,372.1,375.8,50
,2009-11-17 01:30,17,373,374,373,374,10
,2009-11-17 02:00,17,377.9,377.9,374.5,374.5,2
,2009-11-17 03:00,17,373.1,373.1,370.6,370.6,36
,2009-11-17 03:30,17,373,375.05,372.5,372.5,66
,2009-11-17 04:00,17,372.25,372.25,370.5,370.5,12
,2009-11-17 04:30,17,373.1,374,373.1,374,5
,2009-11-17 05:00,17,372,372,372,372,8
,2009-11-17 05:30,17,371.5,371.5,370.6,370.6,27
,2009-11-17 06:00,17,370.65,370.65,370,370,41
,2009-11-17 06:30,17,369.8,370.5,369.6,370.5,19
,2009-11-17 07:00,17,370.5,372,369.8,372,52
,2009-11-17 07:30,17,372,372,367.65,368,168
,2009-11-17 08:00,17,368,370.5,368,369.8,51
,2009-11-17 08:30,17,369.1,372.95,367.65,372.95,78
,2009-11-17 09:00,17,372.95,373.45,372.1,372.7,35
,2009-11-17 09:30,17,372.05,372.25,370.75,370.8,44
,2009-11-17 10:00,17,370.5,370.75,370,370.75,10
,2009-11-17 10:30,17,370.75,371.25,370.5,370.6,39
,2009-11-17 11:00,17,371.25,372.75,371.25,372.75,62
,2009-11-17 11:30,17,372.75,373.15,372,372,33
,2009-11-17 12:00,17,371.6,372.25,371.4,372.25,8
,2009-11-17 12:30,17,372,372.8,372,372.7,11
,2009-11-17 13:00,17,372.7,372.7,372.7,372.7,4
,2009-11-17 14:00,17,372.15,372.15,371.5,371.5,7
,2009-11-17 14:30,17,372.45,372.5,372.45,372.5,3
,2009-11-17 15:00,17,372.9,373,372.9,373,2
,2009-11-17 16:00,17,374.25,374.25,374.25,374.25,1
,2009-11-17 17:00,18,374.45,374.45,374.45,374.45,2
,2009-11-17 18:30,18,373.9,374.4,373.9,374.4,5
,2009-11-17 19:00,18,374,374,372.75,372.75,3
,2009-11-17 19:30,18,373.65,373.65,373.65,373.65,1
,2009-11-17 21:00,18,373.25,373.25,373.25,373.25,2
,2009-11-17 21:30,18,373.3,373.3,372.75,372.75,6
,2009-11-17 22:00,18,372.75,372.75,372.75,372.75,1
,2009-11-17 22:30,18,372.95,372.95,372,372,12
,2009-11-17 23:30,18,373,373,373,373,2
,2009-11-18 00:00,18,373.8,373.8,373.8,373.8,1
,2009-11-18 01:00,18,373.85,373.9,373.85,373.9,7
,2009-11-18 01:30,18,374.4,374.45,374.4,374.45,8
,2009-11-18 02:30,18,375.65,376.1,375.65,375.75,16
,2009-11-18 03:00,18,376.1,377.65,375,377.65,21
,2009-11-18 03:30,18,377.6,380,376.8,376.8,79
,2009-11-18 04:00,18,376.8,377.95,376.8,377.75,34
,2009-11-18 04:30,18,378,378.25,378,378.25,4
,2009-11-18 05:00,18,378.4,379.2,377.6,378.4,22
,2009-11-18 05:30,18,378.4,378.4,377.1,377.1,26
,2009-11-18 06:00,18,377.2,377.2,375,375,19
,2009-11-18 06:30,18,375.45,375.5,374.8,375.5,32
,2009-11-18 07:00,18,375.5,376.1,374.85,376,70
,2009-11-18 07:30,18,375.65,375.65,374.45,374.45,48
,2009-11-18 08:00,18,374.5,375.65,372.1,375.5,91
,2009-11-18 08:30,18,375.1,376.05,374.35,375.95,26
,2009-11-18 09:00,18,375.7,375.7,375.2,375.5,17
,2009-11-18 09:30,18,375.85,378,375.85,376.7,51
,2009-11-18 10:00,18,376.7,378.05,376.7,378.05,48
,2009-11-18 10:30,18,377.75,377.75,377,377.5,16
,2009-11-18 11:00,18,376.85,377,375.2,375.7,45
,2009-11-18 11:30,18,375.25,375.95,374.05,374.05,41
,2009-11-18 12:00,18,374.25,374.25,370,370.3,61
,2009-11-18 12:30,18,370.25,372.3,370.25,371.5,11
,2009-11-18 13:00,18,371.8,372,371.8,372,3
,2009-11-18 13:30,18,371,371,370,370.45,18
,2009-11-18 14:00,18,370.5,371,370.5,371,6
,2009-11-18 15:00,18,370.5,370.5,370.4,370.5,7
,2009-11-18 19:00,19,372.45,372.5,372.45,372.5,6
,2009-11-18 19:30,19,371.5,372,371.5,372,10
,2009-11-18 20:00,19,371.3,371.3,371.3,371.3,2
,2009-11-18 20:30,19,371.3,371.5,371.3,371.5,2
,2009-11-18 21:30,19,371.2,371.2,370.15,370.15,5
,2009-11-18 22:00,19,371.3,372.25,371.3,372.25,10
,2009-11-18 22:30,19,371.1,371.25,370.15,371.2,13
,2009-11-18 23:00,19,371,371,371,371,1
,2009-11-18 23:30,19,371,371,371,371,1
,2009-11-19 00:00,19,371,371,371,371,2
,2009-11-19 01:30,19,371.5,371.5,369.95,369.95,19
,2009-11-19 02:00,19,369.95,371.3,366,366.1,66
,2009-11-19 02:30,19,367,368,364,364,75
,2009-11-19 03:00,19,364.1,366.85,362.6,364.05,32
,2009-11-19 03:30,19,365.8,367,364.5,366.65,32
,2009-11-19 04:00,19,365,366.5,364.2,366.5,38
,2009-11-19 04:30,19,365.75,366,365.4,365.4,3
,2009-11-19 05:00,19,365.4,366,365.4,366,15
,2009-11-19 06:00,19,366.5,367,366.25,366.25,5
,2009-11-19 06:30,19,367.25,367.25,367.25,367.25,1
,2009-11-19 07:00,19,369.25,369.3,368,368.5,9
,2009-11-19 07:30,19,367.75,370.55,367.5,369.75,24
,2009-11-19 08:00,19,369.75,372,369.25,370.1,54
,2009-11-19 08:30,19,369,369.05,366,367.1,58
,2009-11-19 09:00,19,365.95,367.5,365.55,366.9,49
,2009-11-19 09:30,19,367.05,367.5,365.5,367.1,40
,2009-11-19 10:00,19,368.1,368.1,365,366.8,37
,2009-11-19 10:30,19,366.5,367.35,365.85,367.35,27
,2009-11-19 11:00,19,367.7,370.25,367.35,369,44
,2009-11-19 11:30,19,371.15,372,369.05,369.3,45
,2009-11-19 12:00,19,369.5,370,368.75,368.8,11
,2009-11-19 12:30,19,368.75,370.9,368.5,370.9,34
,2009-11-19 14:30,19,369.5,369.5,368.8,369.4,7
,2009-11-19 15:30,19,369.45,369.5,369.45,369.5,7
,2009-11-19 17:00,20,364.25,364.25,364.25,364.25,1
,2009-11-19 18:30,20,368.45,368.45,368.45,368.45,1
,2009-11-19 20:00,20,367.6,367.6,365.95,367.5,12
,2009-11-19 20:30,20,366.35,367.2,366.3,367.2,5
,2009-11-19 22:30,20,367.7,367.7,367.7,367.7,1
,2009-11-19 23:00,20,368.75,368.75,368.75,368.75,1
,2009-11-19 23:30,20,368.95,368.95,368.85,368.85,4
,2009-11-20 01:30,20,367.1,367.1,366.1,366.1,3
,2009-11-20 02:00,20,366.15,366.15,364.15,365,51
,2009-11-20 02:30,20,364.2,365.75,363.05,364,83
,2009-11-20 03:00,20,363.05,364,362.7,363,24
,2009-11-20 03:30,20,364,364,362,362,48
,2009-11-20 04:00,20,361,361,357,358.15,88
,2009-11-20 04:30,20,358.1,359.25,358.1,359.25,40
,2009-11-20 05:00,20,359.25,359.3,359.2,359.2,5
,2009-11-20 05:30,20,358.3,360,358,358.25,19
,2009-11-20 06:00,20,358,358,353.35,355.5,150
,2009-11-20 06:30,20,354.75,356,353.65,356,55
,2009-11-20 07:00,20,357.15,358.25,357.1,358.25,32
,2009-11-20 07:30,20,358.55,362,356.8,361.1,124
,2009-11-20 08:00,20,361.05,361.05,360.15,361,83
,2009-11-20 08:30,20,360.2,361.6,358.55,361.25,374
,2009-11-20 09:00,20,361.35,363.2,359,362,47
,2009-11-20 09:30,20,363.2,364.05,361.95,362.2,73
,2009-11-20 10:00,20,362.75,363.95,362.75,363.3,23
,2009-11-20 10:30,20,363.2,364.5,363,364.5,34
,2009-11-20 11:00,20,365.1,366,365.1,365.15,13
,2009-11-20 11:30,20,364.5,365.5,363.7,363.7,62
,2009-11-20 12:00,20,364,364.95,363.75,363.75,18
,2009-11-20 12:30,20,364.5,365,364.5,365,9
,2009-11-20 13:00,20,365,366,364.65,364.65,8
,2009-11-20 13:30,20,364.75,365,364.75,364.75,8
,2009-11-20 14:00,20,365.2,365.25,364.75,364.75,10
,2009-11-20 14:30,20,365.05,365.65,362.95,362.95,8
,2009-11-20 15:00,20,364,365,364,364,6
,2009-11-22 17:00,23,365.5,366,364.7,364.7,11
,2009-11-22 17:30,23,366.95,367.75,366,366,7
,2009-11-22 18:00,23,366.45,366.45,366.45,366.45,2
,2009-11-22 18:30,23,365.7,365.7,365.7,365.7,1
,2009-11-22 19:00,23,366.6,368,366.6,367.95,21
,2009-11-22 20:00,23,368,368.6,368,368.6,12
,2009-11-22 20:30,23,368.6,368.6,368.6,368.6,3
,2009-11-22 21:00,23,369,369,369,369,2
,2009-11-22 21:30,23,368.15,369,368.15,369,7
,2009-11-22 22:30,23,369.45,370,368.5,370,14
,2009-11-22 23:00,23,370.45,370.45,369.65,369.65,4
,2009-11-23 01:00,23,371.5,371.5,370.75,370.75,7
,2009-11-23 01:30,23,371.15,372,371,371.3,11
,2009-11-23 02:00,23,371,371,371,371,9
,2009-11-23 02:30,23,371,371.25,370.25,370.75,7
,2009-11-23 03:00,23,370.75,370.75,369.5,369.5,10
,2009-11-23 03:30,23,370,371.7,370,371.3,13
,2009-11-23 04:00,23,372.65,378,371.2,376.3,73
,2009-11-23 04:30,23,376.3,376.3,373.2,373.2,7
,2009-11-23 05:00,23,373.25,374,373.25,374,17
,2009-11-23 05:30,23,374,374,371.5,371.8,23
,2009-11-23 06:00,23,371.25,371.25,371.25,371.25,2
,2009-11-23 06:30,23,371.6,371.6,371.6,371.6,3
,2009-11-23 07:00,23,371.6,372,370,372,38
,2009-11-23 07:30,23,370.5,371.65,370,370.5,54
,2009-11-23 08:00,23,371.2,372.75,371.2,372.7,89
,2009-11-23 08:30,23,372.25,376,370.65,374.5,142
,2009-11-23 09:00,23,374.45,374.6,373.35,373.35,83
,2009-11-23 09:30,23,373.7,374.5,373.2,373.95,51
,2009-11-23 10:00,23,373.5,374.25,373.5,373.6,59
,2009-11-23 10:30,23,373.75,374,373.15,373.6,69
,2009-11-23 11:00,23,373.85,374.05,373.5,373.65,38
,2009-11-23 11:30,23,373.5,373.55,372.6,372.6,52
,2009-11-23 12:00,23,373.15,373.15,371.7,371.7,14
,2009-11-23 12:30,23,370.8,371.3,370.8,371.3,6
,2009-11-23 13:00,23,370.7,370.7,370.7,370.7,1
,2009-11-23 13:30,23,370.75,370.75,370.75,370.75,2
,2009-11-23 14:00,23,371.1,371.7,371.1,371.7,13
,2009-11-23 14:30,23,372.85,372.85,372,372,2
,2009-11-23 15:00,23,372,374.45,372,374.45,17
,2009-11-23 16:00,23,372.05,374.2,372.05,374.2,2
,2009-11-23 17:00,24,374.45,374.45,370.8,370.8,2
,2009-11-23 17:30,24,374.15,374.15,374.15,374.15,1
,2009-11-23 18:30,24,370.8,370.8,370,370,11
,2009-11-23 20:30,24,372,372,372,372,1
,2009-11-23 21:00,24,370.6,370.6,370.6,370.6,1
,2009-11-23 22:30,24,373.15,374.35,373.15,374.35,7
,2009-11-23 23:00,24,373.1,373.1,373.1,373.1,1
,2009-11-24 00:30,24,370.5,370.55,370.2,370.2,14
,2009-11-24 01:00,24,370.3,370.3,366.65,366.65,18
,2009-11-24 01:30,24,369,369,369,369,1
,2009-11-24 02:00,24,369.6,369.6,369.6,369.6,2
,2009-11-24 03:00,24,371.2,371.2,371.2,371.2,5
,2009-11-24 03:30,24,371.75,373,371.75,373,3
,2009-11-24 04:00,24,372.75,373,372.75,373,12
,2009-11-24 04:30,24,373.9,373.9,373.9,373.9,34
,2009-11-24 05:00,24,374.6,374.65,374,374,13
,2009-11-24 05:30,24,374.45,374.45,374,374,40
,2009-11-24 06:00,24,374.4,376,374.25,376,31
,2009-11-24 06:30,24,376.7,376.7,375.7,375.7,67
,2009-11-24 07:00,24,375.7,375.7,372.15,373,37
,2009-11-24 07:30,24,373,373.45,371.2,373.45,58
,2009-11-24 08:00,24,373.05,373.05,372,372.6,80
,2009-11-24 08:30,24,372.5,372.95,371.85,372,90
,2009-11-24 09:00,24,372.85,373.35,372.25,372.5,48
,2009-11-24 09:30,24,372.45,374,372,374,25
,2009-11-24 10:00,24,373.4,373.4,370.75,371,78
,2009-11-24 10:30,24,371,371.85,370.55,371.25,9
,2009-11-24 11:00,24,371.25,371.25,370.75,371,16
,2009-11-24 11:30,24,370.9,370.9,367.9,369.2,61
,2009-11-24 12:00,24,368.75,369.25,368.55,368.55,26
,2009-11-24 12:30,24,368.8,369.5,368.65,369,14
,2009-11-24 13:00,24,369.25,370.25,369.25,370.1,6
,2009-11-24 13:30,24,371,372.5,371,372.5,11
,2009-11-24 14:00,24,371.6,372,371.55,372,5
,2009-11-24 14:30,24,371.4,371.4,371.4,371.4,1
,2009-11-24 15:00,24,372.95,372.95,368.9,368.9,13
,2009-11-24 15:30,24,368.6,369.6,368.6,369.6,2
,2009-11-24 16:00,24,369.95,369.95,369.55,369.55,2
,2009-11-24 17:00,25,370.75,370.75,370.75,370.75,1
,2009-11-24 17:30,25,369.75,369.75,369.75,369.75,1
,2009-11-24 18:00,25,369.65,369.65,369.65,369.65,1
,2009-11-24 19:00,25,370.5,370.5,370.5,370.5,4
,2009-11-24 20:00,25,372,372,372,372,1
,2009-11-24 22:00,25,373.75,374.5,373.75,374.5,5
,2009-11-24 22:30,25,374.5,374.5,374.2,374.5,11
,2009-11-24 23:00,25,374.4,374.5,374.4,374.5,2
,2009-11-24 23:30,25,374.2,374.2,374.2,374.2,1
,2009-11-25 00:30,25,373.95,373.95,373.95,373.95,1
,2009-11-25 01:00,25,374.1,375.95,374.1,375.95,25
,2009-11-25 01:30,25,373.7,375.5,372.1,374.45,20
,2009-11-25 02:00,25,374.45,375,374.25,375,10
,2009-11-25 02:30,25,375,375,375,375,6
,2009-11-25 03:00,25,373.75,373.75,373.5,373.5,6
,2009-11-25 03:30,25,375,375,374.85,374.85,6
,2009-11-25 04:30,25,374.25,375.05,374.25,375,10
,2009-11-25 05:00,25,372.95,374.4,372,372.85,22
,2009-11-25 05:30,25,374.3,375.85,374.3,375.45,8
,2009-11-25 06:00,25,374.5,374.5,374.2,374.45,8
,2009-11-25 06:30,25,374,374,373.25,373.25,4
,2009-11-25 07:00,25,373.4,375.65,373.25,373.8,9
,2009-11-25 07:30,25,373.75,374.3,371.75,372.5,135
,2009-11-25 08:00,25,372.95,375.5,372.95,374.4,64
,2009-11-25 08:30,25,374.4,374.55,369.4,372,98
,2009-11-25 09:00,25,372.2,372.25,371.25,371.25,18
,2009-11-25 09:30,25,370.9,371.95,370.4,370.4,40
,2009-11-25 10:00,25,370.75,371.3,370.7,370.85,13
,2009-11-25 10:30,25,371.25,372.55,371.25,372.55,18
,2009-11-25 11:00,25,371.1,371.3,370.2,370.8,17
,2009-11-25 11:30,25,371.25,372.15,370.5,371.55,30
,2009-11-25 12:00,25,370.55,370.75,370.15,370.15,28
,2009-11-25 12:30,25,370.8,371.15,370.5,371.15,10
,2009-11-25 13:00,25,371.05,371.05,370.35,371,6
,2009-11-25 13:30,25,370.55,370.55,370.55,370.55,2
,2009-11-25 14:00,25,370.55,373.55,370.55,373.55,21
,2009-11-25 14:30,25,373.5,374.5,373.5,374.5,19
,2009-11-25 15:00,25,374.85,374.85,374.85,374.85,1
,2009-11-25 17:00,27,375,375,375,375,46
,2009-11-25 17:30,27,375,375,375,375,4
,2009-11-25 19:00,27,375.15,375.15,375.15,375.15,1
,2009-11-25 19:30,27,373.5,373.5,373.5,373.5,5
,2009-11-26 00:30,27,373.5,373.5,373.5,373.5,4
,2009-11-26 01:00,27,373.5,373.5,372.9,372.9,12
,2009-11-26 01:30,27,372.2,372.2,372.2,372.2,1
,2009-11-26 02:00,27,372.2,373,371,373,9
,2009-11-26 02:30,27,373,373,373,373,66
,2009-11-26 03:00,27,371,371,370.1,370.1,2
,2009-11-26 04:00,27,369.85,369.85,369.85,369.85,1
,2009-11-26 04:30,27,368.5,368.5,368.5,368.5,1
,2009-11-26 05:00,27,369.25,369.25,369.25,369.25,2
,2009-11-26 06:00,27,369.45,370.3,369.45,370.3,3
,2009-11-26 08:00,27,366.2,367.15,366.2,366.2,9
,2009-11-26 08:30,27,366.45,369.4,366,368.45,29
,2009-11-26 09:00,27,365.8,365.8,365.75,365.75,4
,2009-11-26 09:30,27,366.2,366.2,366.15,366.15,2
,2009-11-26 10:30,27,367.6,367.65,367.6,367.65,2
,2009-11-26 11:00,27,366,366,366,366,4
,2009-11-26 17:30,27,367.25,367.25,367.25,367.25,1
,2009-11-26 18:30,27,371.4,371.4,370,370,2
,2009-11-26 19:00,27,367.5,367.5,367.5,367.5,1
,2009-11-26 20:30,27,367.5,367.5,367.5,367.5,1
,2009-11-26 21:00,27,367.5,368.4,366.5,368.4,8
,2009-11-26 23:30,27,364.75,364.75,364.75,364.75,4
,2009-11-27 00:00,27,364.75,364.75,364.75,364.75,1
,2009-11-27 00:30,27,360,360,359,359,5
,2009-11-27 01:30,27,355.8,357.4,352.2,354,28
,2009-11-27 02:00,27,354,357,352.2,353.05,38
,2009-11-27 02:30,27,354.4,356.25,354.4,355.5,42
,2009-11-27 03:00,27,353.5,363.55,353.5,363.55,49
,2009-11-27 03:30,27,358,358,358,358,5
,2009-11-27 04:30,27,358.2,358.2,358.2,358.2,1
,2009-11-27 05:00,27,358.8,358.8,358.8,358.8,1
,2009-11-27 05:30,27,359.25,360,359.25,360,13
,2009-11-27 06:00,27,364.5,364.5,364.5,364.5,1
,2009-11-27 06:30,27,359.95,362.5,359.95,362.5,14
,2009-11-27 07:00,27,360,360.7,359.85,360.1,10
,2009-11-27 07:30,27,360,360,359.75,359.75,7
,2009-11-27 08:00,27,357.8,360.15,350,359.2,70
,2009-11-27 08:30,27,360.55,361.4,360.5,360.55,70
,2009-11-27 09:00,27,362,362.65,361.25,362.65,18
,2009-11-27 09:30,27,362.6,363.75,362.35,363.75,22
,2009-11-27 10:00,27,363.7,365.8,363.7,365.8,7
,2009-11-27 10:30,27,366,367,366,367,4
,2009-11-27 11:00,27,363.25,363.25,360.8,360.8,3
,2009-11-27 11:30,27,361.95,363.8,361.95,363.8,3
,2009-11-27 12:00,27,363.4,363.4,360.75,360.75,3
,2009-11-27 12:30,27,362.65,362.65,362.65,362.65,1
,2009-11-29 17:00,30,371,371,363.15,363.15,3
,2009-11-29 18:30,30,364.45,364.45,364.45,364.45,2
,2009-11-29 19:00,30,365.95,366.5,365.95,366.5,3
,2009-11-30 01:00,30,364,364,364,364,1
,2009-11-30 01:30,30,364,364,364,364,7
,2009-11-30 05:00,30,360,360,359.25,359.25,2
,2009-11-30 05:30,30,359.25,359.25,359.25,359.25,1
,2009-11-30 06:00,30,358,358,358,358,9
,2009-11-30 06:30,30,358,358,357,357,2
,2009-11-30 07:00,30,359,359,359,359,1
,2009-11-30 07:30,30,359.5,361.4,359.3,360.2,14
,2009-11-30 08:00,30,360.5,360.5,360.5,360.5,1
,2009-11-30 08:30,30,359.5,359.5,359.3,359.3,4
,2009-11-30 09:00,30,361.7,364.2,361.7,363.9,15
,2009-11-30 10:30,30,362.45,362.45,362,362,4
,2009-11-30 11:30,30,364.1,365,363.5,365,6
,2009-12-01 04:00,1,378.25,378.25,378.2,378.2,3
,2009-12-01 08:00,1,380.1,380.1,379.7,380.1,21
,2009-12-01 09:30,1,381.45,381.45,381.45,381.45,2
,2009-12-01 13:00,1,379.9,379.9,379.9,379.9,1
,2009-12-02 09:30,2,390.45,390.45,390.45,390.45,1
,2009-12-02 14:30,2,389.2,389.2,389.2,389.2,1
,2009-12-03 09:30,3,384.3,384.3,384.3,384.3,1
,2009-12-03 13:30,3,384.75,386,384.75,386,3
,2009-12-04 07:30,4,380.5,380.5,380.5,380.5,1
,2009-12-04 09:30,4,380,380,380,380,1
,2009-12-04 10:30,4,370.4,370.45,370.4,370.4,3
,2009-12-06 18:00,7,372.05,372.05,372.05,372.05,2
,2009-12-08 14:00,8,365,365,365,365,1
,2009-12-09 07:00,9,369.75,369.75,369.75,369.75,1
,2009-12-09 07:30,9,367.5,367.5,367.3,367.3,2
,2009-12-09 08:00,9,366.75,366.75,366.75,366.75,2
,2009-12-09 12:00,9,361.2,361.2,360.25,360.25,3
,2009-12-09 13:30,9,363.65,363.65,363.65,363.65,1
,2009-12-09 14:30,9,363.65,363.65,363.65,363.65,1
,2009-12-10 10:00,10,361.15,361.15,361.15,361.15,1
,2009-12-10 12:00,10,364,364,364,364,1
,2009-12-10 15:30,10,364.3,364.3,364.3,364.3,8
,2009-12-10 17:00,11,365,365,365,365,1
,2009-12-10 17:30,11,365,365,365,365,3
,2009-12-10 18:00,11,365,365,365,365,16
,2009-12-11 03:30,11,366,366,366,366,20
,2009-12-11 05:30,11,368,368,368,368,2
,2009-12-17 06:00,17,370.6,370.6,370.6,370.6,1
,2009-12-22 11:00,22,358.5,358.5,358.5,358.5,5
,2009-12-22 11:30,22,358.5,358.5,358.5,358.5,5
,2009-12-22 12:00,22,350.05,350.05,350.05,350.05,10
,2009-12-24 04:30,24,377,377,377,377,1
,2009-12-24 07:30,24,376.35,376.35,376.35,376.35,1
,2009-12-24 08:00,24,376,376,376,376,1
,2009-12-24 09:30,24,381,381,381,381,1
,2009-12-24 11:30,24,387.5,387.5,387.5,387.5,1