,2009-01-07 08:00,7,388,388,388,388,20
,2009-01-07 08:30,7,387,387,387,387,17
,2009-01-07 09:30,7,375,375,375,375,1
,2009-01-07 10:00,7,375,375,375,375,1
,2009-01-08 13:00,8,362,362,362,362,1
,2009-01-09 08:00,9,357.5,357.5,357.5,357.5,24
,2009-01-09 08:30,9,356.9,356.9,356.8,356.8,8
,2009-01-09 09:30,9,354.1,354.1,354.1,354.1,2
,2009-01-09 10:30,9,357,357,356.5,356.5,9
,2009-01-09 11:00,9,359.4,359.4,359.4,359.4,5
,2009-01-09 13:30,9,362.5,362.5,362.5,362.5,5
,2009-01-12 08:30,12,349.1,349.7,348.8,349.65,17
,2009-01-12 09:00,12,349.65,349.65,347.2,347.5,31
,2009-01-12 09:30,12,348.8,348.8,348.8,348.8,3
,2009-01-12 12:30,12,346.35,346.35,346.35,346.35,5
,2009-01-13 08:00,13,345.2,345.2,345.2,345.2,4
,2009-01-13 09:00,13,352.75,352.75,352.75,352.75,1
,2009-01-13 10:30,13,352.75,352.75,352,352,9
,2009-01-13 12:00,13,348,348,348,348,1
,2009-01-14 08:00,14,347,347,347,347,1
,2009-01-14 08:30,14,348.2,348.2,348.2,348.2,1
,2009-01-14 09:00,14,348.2,349.7,344.8,346.15,279
,2009-01-14 09:30,14,344.15,344.15,338.6,338.6,104
,2009-01-14 10:00,14,338,339.7,338,338,80
,2009-01-14 10:30,14,341.6,341.6,341.6,341.6,1
,2009-01-14 11:00,14,343.4,343.4,343.4,343.4,10
,2009-01-14 12:00,14,342,342,342,342,10
,2009-01-15 08:00,15,348.25,348.25,348.25,348.25,1
,2009-01-15 08:30,15,342.3,342.6,338,339.55,71
,2009-01-15 09:00,15,339.5,339.5,338.55,338.55,5
,2009-01-15 09:30,15,339.9,339.9,339.9,339.9,1
,2009-01-15 10:00,15,339.5,340,339.4,340,15
,2009-01-15 10:30,15,337,337,337,337,3
,2009-01-15 11:00,15,337,337,335,335,10
,2009-01-15 11:30,15,335,335,335,335,1
,2009-01-15 13:30,15,344.3,344.3,344.3,344.3,1
,2009-01-15 15:00,15,342,342,342,342,1
,2009-01-16 07:30,16,347,347,347,347,5
,2009-01-16 08:00,16,349.3,350.7,349.3,350.7,6
,2009-01-16 08:30,16,350,350,350,350,29
,2009-01-16 09:00,16,348.95,348.95,343.2,343.2,63
,2009-01-16 09:30,16,345.3,346.5,345.3,346.5,2
,2009-01-16 10:30,16,342.5,342.5,342.5,342.5,1
,2009-01-16 11:00,16,342.5,342.5,342.5,342.5,1
,2009-01-16 13:00,16,342.1,342.1,342.1,342.1,1
,2009-01-16 13:30,16,342.3,342.3,342.3,342.3,1
,2009-01-20 07:30,20,331.5,331.5,331.5,331.5,1
,2009-01-20 08:00,20,330.25,333.2,330.25,333.2,12
,2009-01-20 08:30,20,333.2,337.5,333.2,335.7,123
,2009-01-20 09:00,20,336.2,337.7,336.2,337.7,4
,2009-01-20 09:30,20,341.55,343,341.4,341.4,9
,2009-01-20 10:00,20,340.45,340.45,339.45,339.8,8
,2009-01-20 10:30,20,340.75,341,340.5,340.5,13
,2009-01-20 11:00,20,340.2,340.2,339.2,339.2,3
,2009-01-20 11:30,20,335.8,335.8,335.8,335.8,5
,2009-01-20 12:00,20,335.8,336.25,333,333,10
,2009-01-20 12:30,20,332,332,328,328,20
,2009-01-20 13:00,20,328,332,328,330.25,89
,2009-01-20 13:30,20,330.25,330.9,330.25,330.9,4
,2009-01-21 07:30,21,330.8,330.8,330,330,14
,2009-01-21 08:00,21,328.5,331,327.75,331,113
,2009-01-21 08:30,21,330.8,332,330.4,331.75,117
,2009-01-21 09:00,21,333.5,333.5,333,333,8
,2009-01-21 09:30,21,327.5,327.5,327.5,327.5,1
,2009-01-21 10:00,21,330.05,330.05,329.95,329.95,2
,2009-01-21 10:30,21,332.9,332.9,332.9,332.9,6
,2009-01-21 11:00,21,331,331,331,331,1
,2009-01-21 12:30,21,335.75,335.75,335.75,335.75,1
,2009-01-21 13:00,21,336.5,337,336.5,337,8
,2009-01-21 13:30,21,340.25,340.25,339.95,340,32
,2009-01-22 07:30,22,337.5,337.5,337.5,337.5,2
,2009-01-22 08:00,22,337,337,334.7,334.7,12
,2009-01-22 08:30,22,333.5,334.7,333.2,334.7,14
,2009-01-22 09:30,22,332,332.5,332,332.5,2
,2009-01-22 10:00,22,327,327,327,327,1
,2009-01-22 11:30,22,327.05,330.5,327.05,330.5,61
,2009-01-22 12:00,22,330.2,332,330.2,332,17
,2009-01-22 13:00,22,336.55,336.55,334.5,336.55,4
,2009-01-23 07:30,23,332.6,333.2,332.6,333.2,4
,2009-01-23 08:30,23,328.7,331.95,328.7,331.85,9
,2009-01-23 09:00,23,331.9,331.9,331.4,331.4,7
,2009-01-23 09:30,23,331,331,331,331,4
,2009-01-23 10:00,23,334.9,334.9,334.9,334.9,6
,2009-01-23 11:00,23,337.75,337.75,337.75,337.75,1
,2009-01-23 11:30,23,340.15,340.15,340.15,340.15,14
,2009-01-23 12:00,23,346.65,352.7,346,352.7,72
,2009-01-23 12:30,23,352.05,352.15,352.05,352.15,3
,2009-01-23 13:00,23,352,352,352,352,1
,2009-01-23 13:30,23,352.2,352.2,351,351,6
,2009-01-26 07:30,26,350,350,350,350,1
,2009-01-26 08:00,26,348.9,351.1,348.9,351.1,5
,2009-01-26 08:30,26,354.65,356,354.65,355,13
,2009-01-26 09:00,26,359.35,362,359.35,362,2
,2009-01-26 09:30,26,359.35,359.35,359,359,2
,2009-01-26 10:00,26,360.35,360.35,360.35,360.35,1
,2009-01-26 11:30,26,355,355,355,355,2
,2009-01-26 12:00,26,354.25,354.25,353.75,353.75,4
,2009-01-26 13:00,26,352.4,352.4,351.4,351.4,2
,2009-01-26 13:30,26,349.8,350,349.8,349.9,19
,2009-01-26 14:30,26,349.7,349.7,349.7,349.7,5
,2009-01-26 15:00,26,349.7,349.7,349.7,349.7,2
,2009-01-27 07:30,27,348.3,348.5,348.3,348.5,4
,2009-01-27 08:00,27,347,347.4,345.65,345.65,6
,2009-01-27 08:30,27,340.9,341.4,340.9,341,106
,2009-01-27 09:00,27,339,339,338,338,10
,2009-01-27 09:30,27,338,338,338,338,3
,2009-01-27 10:30,27,338,338,338,338,10
,2009-01-27 11:00,27,338,338,338,338,5
,2009-01-27 11:30,27,339.05,339.05,338.75,338.75,4
,2009-01-27 12:00,27,340,340,337.6,337.6,13
,2009-01-27 12:30,27,337.5,338,336.1,336.1,13
,2009-01-27 13:00,27,335,335,332,333.45,39
,2009-01-28 07:30,28,333.45,335.3,333.45,335.3,4
,2009-01-28 08:00,28,334,334,334,334,1
,2009-01-28 08:30,28,334.7,334.7,334.25,334.25,8
,2009-01-28 09:00,28,334.5,334.5,333.8,333.8,7
,2009-01-28 09:30,28,332.5,335.5,331.25,335.5,9
,2009-01-28 10:30,28,333.5,333.5,333.2,333.2,7
,2009-01-28 11:00,28,335.3,337.3,335.3,337.05,31
,2009-01-28 11:30,28,336.5,337.1,336.15,337.1,15
,2009-01-28 12:00,28,337.1,337.1,337.1,337.1,8
,2009-01-28 13:00,28,339,339,339,339,3
,2009-01-28 13:30,28,337.3,337.3,337.3,337.3,1
,2009-01-29 08:00,29,330.3,330.35,329.65,330.35,22
,2009-01-29 08:30,29,332.1,334,331.55,333.5,52
,2009-01-29 09:00,29,333.5,333.5,333.5,333.5,3
,2009-01-29 09:30,29,334,334,334,334,4
,2009-01-29 11:00,29,336.8,336.8,336.8,336.8,2
,2009-01-29 11:30,29,336.8,336.8,336.5,336.5,2
,2009-01-29 12:00,29,335.5,335.6,333.8,335.5,46
,2009-01-29 12:30,29,335.3,337.5,335.3,337,5
,2009-01-29 13:00,29,336.9,336.9,334.9,334.9,2
,2009-01-30 07:30,30,342.8,342.8,342.8,342.8,1
,2009-01-30 08:00,30,344.4,344.4,341.25,341.25,3
,2009-01-30 09:00,30,341,341,336.5,336.5,52
,2009-01-30 09:30,30,337.8,337.8,336.5,336.5,9
,2009-01-30 10:30,30,338.4,338.4,338.05,338.05,30
,2009-01-30 11:00,30,338.2,338.2,337.25,337.25,9
,2009-01-30 12:00,30,338.4,338.9,338.4,338.5,26
,2009-01-30 12:30,30,338.9,338.9,336.65,337.6,46
,2009-01-30 13:00,30,337.9,338.65,336.35,337.15,488
,2009-01-30 13:30,30,337.4,337.8,336.3,336.3,66
,2009-02-02 08:00,2,327.4,327.4,325.7,326,32
,2009-02-02 08:30,2,329.7,330.35,329.4,329.7,15
,2009-02-02 09:00,2,332.5,332.8,332,332.55,12
,2009-02-02 09:30,2,333.25,333.25,329.35,329.35,9
,2009-02-02 10:00,2,327.1,327.1,327.1,327.1,1
,2009-02-02 10:30,2,331.2,332,331,331.6,31
,2009-02-02 11:00,2,331.45,333.4,331,333.4,42
,2009-02-02 11:30,2,332.7,333.2,331.7,331.7,15
,2009-02-02 12:00,2,332.35,332.35,331,331,17
,2009-02-02 12:30,2,333.3,333.3,332.4,332.4,5
,2009-02-02 13:30,2,326.8,326.8,326.8,326.8,4
,2009-02-03 07:00,3,327.6,327.6,327.6,327.6,2
,2009-02-03 08:00,3,329,329.5,326,326.25,21
,2009-02-03 08:30,3,328,330,326.85,327.25,61
,2009-02-03 09:00,3,327.9,328,327.25,327.25,18
,2009-02-03 09:30,3,326.7,327,326.7,326.7,7
,2009-02-03 10:00,3,328.7,329.6,328.7,329.4,13
,2009-02-03 10:30,3,329,329,329,329,3
,2009-02-03 11:00,3,327.7,328,327.5,327.75,20
,2009-02-03 11:30,3,328.7,328.7,327.7,327.7,6
,2009-02-03 12:00,3,327.1,327.1,325.95,325.95,9
,2009-02-03 12:30,3,326.7,326.8,325.6,325.6,9
,2009-02-03 13:00,3,326.9,328.8,326.6,328.8,22
,2009-02-03 13:30,3,328.8,329.25,328.8,328.8,12
,2009-02-04 08:00,4,331,333,331,333,19
,2009-02-04 08:30,4,332.25,332.8,331.5,331.5,34
,2009-02-04 09:00,4,331.8,333,331.75,332.8,15
,2009-02-04 09:30,4,331.5,334.4,331.5,333.6,82
,2009-02-04 10:00,4,333.85,334.8,332.8,332.8,39
,2009-02-04 10:30,4,332.3,332.3,331,331,4
,2009-02-04 12:00,4,330.9,331,329.9,329.9,4
,2009-02-04 12:30,4,331,331,328,328,22
,2009-02-04 13:00,4,327.65,328.55,326.85,328.55,7
,2009-02-04 13:30,4,328.55,328.55,328.5,328.5,8
,2009-02-05 07:30,5,328.5,328.5,328.5,328.5,6
,2009-02-05 08:00,5,329,330.5,329,330,37
,2009-02-05 08:30,5,329.5,329.8,328.3,328.3,17
,2009-02-05 09:00,5,326.1,327,325.5,327,41
,2009-02-05 09:30,5,327,328.2,326.95,328.2,66
,2009-02-05 10:00,5,329.85,329.85,329.85,329.85,2
,2009-02-05 10:30,5,330.25,330.25,330.25,330.25,1
,2009-02-05 13:00,5,335.7,335.7,335.7,335.7,3
,2009-02-06 07:30,6,331.3,331.3,331.3,331.3,1
,2009-02-06 08:00,6,328.5,328.5,328.5,328.5,1
,2009-02-06 08:30,6,330,330.3,329.1,330,30
,2009-02-06 09:00,6,331.5,331.5,330,330.7,17
,2009-02-06 09:30,6,330.7,330.7,328,329.5,6
,2009-02-06 10:00,6,329.2,329.5,329,329,3
,2009-02-06 11:00,6,330.7,330.8,330.7,330.8,2
,2009-02-06 11:30,6,330.25,330.25,330.15,330.15,4
,2009-02-06 13:00,6,338.95,338.95,336.3,336.3,13
,2009-02-09 07:30,9,338.3,338.3,338.3,338.3,1
,2009-02-09 08:00,9,336.5,339.3,336.5,339.3,39
,2009-02-09 08:30,9,342,342,342,342,1
,2009-02-09 09:00,9,342.15,342.15,341.7,341.7,14
,2009-02-09 09:30,9,342.5,343.2,342.5,343.2,4
,2009-02-09 11:00,9,339,339,338.9,338.9,3
,2009-02-09 13:00,9,332.3,332.6,331.7,332,21
,2009-02-09 13:30,9,332,333.5,332,333.5,8
,2009-02-10 07:30,10,338.6,338.6,336.5,337.2,10
,2009-02-10 08:00,10,337.1,340.5,337.1,340.5,11
,2009-02-10 09:30,10,332.9,332.9,332.9,332.9,2
,2009-02-10 10:00,10,330,330,329.7,329.7,3
,2009-02-10 10:30,10,329,329.2,329,329.2,2
,2009-02-10 11:00,10,329.7,329.7,329.7,329.7,1
,2009-02-10 12:00,10,330,330,330,330,1
,2009-02-10 13:00,10,322.45,322.7,322.45,322.7,8
,2009-02-10 13:30,10,322.2,323.5,322.2,323.5,25
,2009-02-11 07:30,11,324.5,324.5,324.5,324.5,1
,2009-02-11 08:00,11,324.3,324.5,324.3,324.5,2
,2009-02-11 08:30,11,324.4,326,324.4,326,5
,2009-02-11 09:00,11,324.4,324.4,323.65,323.7,27
,2009-02-11 09:30,11,324.5,324.5,321.4,324.4,35
,2009-02-11 10:00,11,321.9,321.9,321.9,321.9,1
,2009-02-11 10:30,11,325,325,325,325,12
,2009-02-11 12:00,11,323.6,323.6,323.6,323.6,1
,2009-02-11 12:30,11,319.7,319.7,318.5,318.5,3
,2009-02-11 13:00,11,317.5,317.5,317.5,317.5,1
,2009-02-11 13:30,11,318,318.7,318,318.7,3
,2009-02-12 07:30,12,317,317,317,317,1
,2009-02-12 08:00,12,314.75,314.75,314.75,314.75,1
,2009-02-12 08:30,12,314.75,314.75,313,313,2
,2009-02-12 09:00,12,312.25,314.7,312.1,314.7,19
,2009-02-12 09:30,12,314.1,314.9,314,314.9,8
,2009-02-12 10:00,12,314.85,314.85,314.85,314.85,1
,2009-02-12 10:30,12,315.1,315.1,314.95,314.95,2
,2009-02-12 11:00,12,316.45,318.9,316.45,318.9,5
,2009-02-12 11:30,12,316.8,316.8,316.2,316.2,2
,2009-02-12 12:00,12,314.8,314.8,314.8,314.8,1
,2009-02-12 12:30,12,314,314,314,314,3
,2009-02-12 13:00,12,314,314,311.7,311.9,6
,2009-02-12 13:30,12,311.7,312.5,311.7,312.5,5
,2009-02-12 15:00,12,315,315,315,315,1
,2009-02-13 08:00,13,311,312.3,311,312.25,6
,2009-02-13 08:30,13,314.7,314.7,314.7,314.7,1
,2009-02-13 09:00,13,315,316.2,315,316.2,4
,2009-02-13 09:30,13,317,317,317,317,1
,2009-02-13 13:00,13,317,317,317,317,2
,2009-02-17 10:00,17,300.8,301.3,300.8,301.3,2