,2009-01-21 13:00,21,340.4,340.4,340.4,340.4,6
,2009-02-04 08:00,4,342.5,342.5,342.4,342.4,28
,2009-02-04 08:30,4,342.3,343.25,342.3,343.2,59
,2009-02-04 09:00,4,343,343,343,343,29
,2009-02-04 09:30,4,344.1,344.1,344.1,344.1,21
,2009-02-05 08:30,5,344,344,344,344,1
,2009-02-05 09:00,5,341.5,341.5,341.5,341.5,1
,2009-02-06 08:30,6,346,347,346,347,7
,2009-02-06 09:30,6,347,347,347,347,15
,2009-02-06 12:00,6,349,349,349,349,2
,2009-02-09 08:30,9,360.9,360.9,360.9,360.9,2
,2009-02-09 09:30,9,363,363,362.3,362.3,2
,2009-02-09 10:30,9,359.5,359.5,359.5,359.5,1
,2009-02-10 07:30,10,358,358,358,358,3
,2009-02-10 08:00,10,360.3,360.3,360.3,360.3,3
,2009-02-11 08:00,11,342,342,342,342,2
,2009-02-11 08:30,11,345.8,345.8,345.8,345.8,1
,2009-02-11 09:00,11,344.5,344.5,341.6,341.6,9
,2009-02-11 09:30,11,343.6,343.6,340.75,342.7,35
,2009-02-11 10:00,11,342.6,343,342.3,342.3,4
,2009-02-11 12:30,11,342.8,342.8,340,340,28
,2009-02-11 13:30,11,338,338,338,338,6
,2009-02-12 08:00,12,335.9,335.9,335.9,335.9,4
,2009-02-12 08:30,12,335,336,334.9,336,28
,2009-02-12 09:00,12,333,333.95,333,333.95,6
,2009-02-12 09:30,12,336.2,336.5,335.8,336.5,6
,2009-02-12 10:00,12,336,336.1,336,336.1,4
,2009-02-12 10:30,12,336.6,336.6,336.6,336.6,1
,2009-02-12 11:00,12,339.9,339.9,339.9,339.9,1
,2009-02-12 13:00,12,336.8,336.8,336.8,336.8,2
,2009-02-12 13:30,12,336.8,337.5,336.8,336.8,41
,2009-02-13 08:00,13,333.7,336.2,333.7,336.2,37
,2009-02-13 08:30,13,339,339,337.15,337.15,18
,2009-02-13 09:30,13,336.6,336.6,335,335,2
,2009-02-13 10:00,13,335.8,335.8,335,335,5
,2009-02-13 10:30,13,334.35,334.35,334,334,4
,2009-02-13 11:00,13,332.1,332.95,332.1,332.95,5
,2009-02-13 11:30,13,333,333,333,333,1
,2009-02-13 13:00,13,333,333,333,333,2
,2009-02-13 13:30,13,333,333.5,333,333.5,24
,2009-02-17 08:00,17,318,319.8,318,319.8,26
,2009-02-17 08:30,17,320.5,320.5,320.5,320.5,8
,2009-02-17 10:00,17,316,316,315.5,316,10
,2009-02-17 10:30,17,317.4,317.4,316.5,316.7,25
,2009-02-17 11:00,17,314.65,316.75,314.65,316.75,6
,2009-02-17 11:30,17,316.6,316.6,316.6,316.6,1
,2009-02-17 12:00,17,315.1,315.1,315.1,315.1,1
,2009-02-17 12:30,17,315.85,315.85,315.8,315.8,50
,2009-02-17 13:00,17,315.8,316.1,314.1,314.1,173
,2009-02-17 13:30,17,314.6,314.6,314.3,314.3,4
,2009-02-17 14:00,17,314.2,314.2,314,314,4
,2009-02-17 19:30,18,312,312,312,312,1
,2009-02-18 06:30,18,312,312,312,312,2
,2009-02-18 07:00,18,312,314,312,314,4
,2009-02-18 07:30,18,314.15,314.15,313.8,314.1,13
,2009-02-18 08:00,18,314.1,314.1,311.8,311.8,15
,2009-02-18 08:30,18,312.4,312.4,312.1,312.15,9
,2009-02-18 09:00,18,307.1,307.1,306.5,306.5,15
,2009-02-18 09:30,18,308.8,308.8,308.8,308.8,1
,2009-02-18 10:00,18,308.8,309.9,308.8,309.9,3
,2009-02-18 10:30,18,308.8,308.8,308.8,308.8,1
,2009-02-18 11:00,18,309.2,309.2,308.8,308.8,4
,2009-02-18 11:30,18,308.1,308.1,308.1,308.1,1
,2009-02-18 13:00,18,306.75,306.75,305.7,306.45,24
,2009-02-18 13:30,18,305.9,305.9,305.9,305.9,3
,2009-02-19 06:00,19,305.5,305.5,305.5,305.5,2
,2009-02-19 06:30,19,312,312,312,312,2
,2009-02-19 07:00,19,312,312,312,312,2
,2009-02-19 07:30,19,311.5,311.5,311,311,10
,2009-02-19 08:00,19,311.6,313.1,311.6,313.1,30
,2009-02-19 08:30,19,313,313,313,313,7
,2009-02-19 09:00,19,311.7,311.9,310.75,310.75,37
,2009-02-19 09:30,19,308.65,308.65,306,306,16
,2009-02-19 10:00,19,310.15,314.3,310.15,314.3,13
,2009-02-19 10:30,19,315.1,315.1,314.35,314.35,21
,2009-02-19 11:00,19,312.45,312.45,312.45,312.45,1
,2009-02-19 12:00,19,316.3,316.3,315,315,179
,2009-02-19 13:00,19,317.2,318,316,318,39
,2009-02-19 13:30,19,317.5,317.5,317.5,317.5,2
,2009-02-20 07:00,20,314.5,314.5,314.5,314.5,1
,2009-02-20 07:30,20,309.9,309.9,309.9,309.9,1
,2009-02-20 08:00,20,308.8,308.8,307.05,308,36
,2009-02-20 08:30,20,308.1,308.3,308.1,308.3,5
,2009-02-20 09:00,20,309.5,309.5,309,309.5,4
,2009-02-20 09:30,20,311.25,312.4,311.25,312.4,6
,2009-02-20 10:00,20,312.4,312.4,310,310,4
,2009-02-20 10:30,20,309.6,309.6,309.4,309.4,3
,2009-02-20 11:00,20,309.9,312,309.9,311,199
,2009-02-20 11:30,20,310.3,310.3,310.3,310.3,8
,2009-02-20 12:00,20,308.5,308.5,308.5,308.5,2
,2009-02-20 12:30,20,309,310.5,309,310.5,3
,2009-02-20 13:00,20,311.2,316.6,310.4,316.6,32
,2009-02-20 13:30,20,316.2,316.3,316,316,34
,2009-02-23 06:30,23,316,316,316,316,1
,2009-02-23 07:30,23,319.1,320.2,319.1,320.2,2
,2009-02-23 08:00,23,321.25,322.5,321.25,322.5,4
,2009-02-23 08:30,23,320.1,320.1,317.2,317.2,5
,2009-02-23 09:00,23,318,318,318,318,1
,2009-02-23 09:30,23,315.1,316.3,315.1,316.05,9
,2009-02-23 10:00,23,316.3,317,316.3,317,5
,2009-02-23 10:30,23,317,317,316.5,316.5,3
,2009-02-23 11:00,23,315.4,315.4,314,314,2
,2009-02-23 11:30,23,313,313,313,313,3
,2009-02-23 12:00,23,312.4,313.2,311,311,6
,2009-02-23 12:30,23,310.2,310.6,310,310.5,6
,2009-02-23 13:00,23,310,310,310,310,3
,2009-02-24 07:30,24,310,310.8,310,310.8,3
,2009-02-24 08:30,24,311.6,313.85,311.6,313.85,10
,2009-02-24 09:00,24,309.6,309.6,309.6,309.6,26
,2009-02-24 09:30,24,311.5,311.75,311.5,311.75,20
,2009-02-24 10:00,24,310.4,310.65,310.4,310.65,2
,2009-02-24 10:30,24,311,311,311,311,3
,2009-02-24 11:00,24,311,311,311,311,2
,2009-02-24 12:30,24,313.6,315.85,313.6,315.85,14
,2009-02-24 13:00,24,315,318.3,315,318,6
,2009-02-25 07:30,25,319.9,319.9,319.8,319.8,3
,2009-02-25 08:00,25,318.25,318.25,318.25,318.25,3
,2009-02-25 08:30,25,321.2,321.2,321.2,321.2,25
,2009-02-25 11:00,25,326,326,325.5,325.5,2
,2009-02-25 13:00,25,326.5,328.1,326.4,328,156
,2009-02-25 13:30,25,327.9,328.5,327.5,328.5,39
,2009-02-26 07:30,26,332.25,332.25,332.25,332.25,2
,2009-02-26 08:00,26,333.2,333.2,332.4,332.4,41
,2009-02-26 08:30,26,334,336.4,334,336.4,4
,2009-02-26 09:00,26,335,338.9,335,338.9,6
,2009-02-26 09:30,26,338,339.3,337.3,339.3,7
,2009-02-26 10:00,26,339.7,339.7,338.6,338.6,3
,2009-02-26 11:00,26,335.6,335.6,334.55,334.55,217
,2009-02-26 12:00,26,334.25,334.25,334.25,334.25,1
,2009-02-26 13:30,26,339.25,339.25,338.75,338.75,2
,2009-02-27 07:00,27,330.1,330.1,330.1,330.1,6
,2009-02-27 07:30,27,327.2,329,327.2,328.5,22
,2009-02-27 08:00,27,329,330.15,329,330.15,7
,2009-02-27 08:30,27,328,329.4,327,329.4,14
,2009-02-27 09:00,27,331.4,331.4,329.4,330,7
,2009-02-27 09:30,27,333.25,333.25,333.25,333.25,8
,2009-02-27 10:00,27,330,330,330,330,2
,2009-02-27 10:30,27,328,331.8,328,331.8,18
,2009-02-27 11:00,27,332.3,333.3,332.3,333.3,8
,2009-02-27 11:30,27,334.7,334.7,334.7,334.7,2
,2009-02-27 12:30,27,332.95,332.95,332.95,332.95,6
,2009-02-27 13:00,27,336.9,336.9,336.35,336.4,10
,2009-02-27 13:30,27,336.6,336.6,335.4,335.5,11
,2009-03-02 07:30,2,327,327.2,327,327.2,13
,2009-03-02 08:00,2,326.5,326.5,323.8,323.8,19
,2009-03-02 08:30,2,324.3,324.3,324.3,324.3,3
,2009-03-02 09:00,2,323,323,321.55,321.55,3
,2009-03-02 09:30,2,321,321,321,321,13
,2009-03-02 10:00,2,316.7,316.7,316,316,4
,2009-03-02 10:30,2,316,316,314.4,315.9,152
,2009-03-02 11:00,2,315.1,315.1,315.1,315.1,1
,2009-03-02 11:30,2,315.9,315.9,315.9,315.9,2
,2009-03-02 13:30,2,314.5,314.5,314.5,314.5,3
,2009-03-03 07:00,3,319,319.8,319,319.8,3
,2009-03-03 07:30,3,321.2,321.2,320.3,320.3,19
,2009-03-03 08:00,3,321.2,322.5,321.2,322,33
,2009-03-03 08:30,3,321,321,318,318.7,10
,2009-03-03 09:00,3,318,318.2,318,318,14
,2009-03-03 09:30,3,318,318,317.3,317.3,19
,2009-03-03 10:00,3,315.5,315.5,314.7,315.5,18
,2009-03-03 10:30,3,313,313.7,313,313.7,2
,2009-03-03 12:00,3,316.7,316.7,316.7,316.7,4
,2009-03-03 13:00,3,316.7,321.9,316.7,321.9,30
,2009-03-04 06:30,4,325.6,325.6,325.6,325.6,2
,2009-03-04 07:30,4,330.25,330.25,330.25,330.25,1
,2009-03-04 08:00,4,333,333.25,331.45,331.45,9
,2009-03-04 08:30,4,330.6,330.6,330.6,330.6,7
,2009-03-04 09:00,4,333.5,334.2,333.35,333.35,13
,2009-03-04 10:00,4,334.8,337,334.8,337,9
,2009-03-04 10:30,4,335,335,335,335,6
,2009-03-04 11:30,4,333.5,333.5,330.8,330.8,3
,2009-03-04 12:30,4,334.9,334.9,334.8,334.8,2
,2009-03-04 13:00,4,335,335,335,335,10
,2009-03-05 07:30,5,330.7,330.7,330.5,330.5,7
,2009-03-05 08:00,5,332,334.5,332,334.5,29
,2009-03-05 08:30,5,333.5,333.5,332.8,332.8,4
,2009-03-05 09:00,5,333.5,333.5,333.5,333.5,2
,2009-03-05 09:30,5,333.5,333.5,333.5,333.5,7
,2009-03-05 10:30,5,330,330.55,330,330.5,6
,2009-03-05 12:00,5,330.5,330.5,330.1,330.1,60
,2009-03-05 12:30,5,330.2,330.9,328,330,202
,2009-03-05 13:00,5,326.4,326.4,325.9,325.9,2
,2009-03-05 13:30,5,326.45,326.45,326.45,326.45,2
,2009-03-06 07:00,6,328.5,328.5,328.5,328.5,1
,2009-03-06 07:30,6,331.5,331.5,331.5,331.5,3
,2009-03-06 08:00,6,333,333.9,333,333,38
,2009-03-06 08:30,6,334.55,334.7,333.5,333.5,9
,2009-03-06 09:30,6,330.4,330.5,330.4,330.5,40
,2009-03-06 10:00,6,327.7,327.7,327.7,327.7,2
,2009-03-06 11:00,6,330.5,332,330.5,330.6,19
,2009-03-06 13:30,6,333.8,333.8,333.8,333.8,4
,2009-03-09 08:00,9,332.2,332.2,332.2,332.2,1
,2009-03-09 08:30,9,340.4,341.7,340.4,340.6,11
,2009-03-09 09:00,9,340.1,345.7,339.7,343.5,21
,2009-03-09 09:30,9,343,343,340,341,9
,2009-03-09 10:00,9,340,341.45,340,341.45,2
,2009-03-09 10:30,9,339.95,340.5,339.9,339.9,7
,2009-03-09 11:00,9,339.5,339.5,339.5,339.5,1
,2009-03-09 11:30,9,337.55,337.55,337.55,337.55,2
,2009-03-09 12:00,9,334.8,334.8,334.8,334.8,1
,2009-03-09 12:30,9,338.55,338.55,338.5,338.5,4
,2009-03-09 13:30,9,335.8,335.8,335.8,335.8,1
,2009-03-10 07:00,10,341.5,341.5,341.5,341.5,1
,2009-03-10 07:30,10,339.3,339.3,339.3,339.3,1
,2009-03-10 08:00,10,339.3,339.3,339.3,339.3,1
,2009-03-10 08:30,10,341.9,342.2,341.9,341.9,8
,2009-03-10 09:00,10,341.9,344.2,341.6,341.9,23
,2009-03-10 09:30,10,343.2,343.2,342,342,6
,2009-03-10 10:30,10,341.2,341.2,340.5,340.5,6
,2009-03-10 12:30,10,338.8,338.8,338.8,338.8,2
,2009-03-10 13:00,10,334.3,334.3,334.3,334.3,1
,2009-03-10 13:30,10,332.4,333.75,332.1,332.6,6
,2009-03-11 09:00,11,329.25,329.25,329.25,329.25,11
,2009-03-11 10:30,11,333.35,333.35,331.1,331.1,13
,2009-03-11 12:00,11,323.7,323.7,323.7,323.7,8
,2009-03-11 13:00,11,320,320,320,320,1
,2009-03-12 07:30,12,323.85,323.85,323.7,323.7,5
,2009-03-12 08:00,12,321,321,319.5,320.9,8
,2009-03-12 08:30,12,322.3,323.7,322.3,323.7,9
,2009-03-12 09:00,12,325.8,325.8,324.2,324.2,4
,2009-03-12 09:30,12,325.8,325.8,325.8,325.8,1
,2009-03-12 11:00,12,324.8,325,324.2,325,12
,2009-03-12 11:30,12,333.9,333.9,333.9,333.9,3
,2009-03-12 12:00,12,334.1,334.6,334.1,334.6,3
,2009-03-12 13:30,12,339.4,339.4,339,339,9
,2009-03-13 07:30,13,343,343,343,343,1
,2009-03-13 08:00,13,341,341,341,341,1
,2009-03-13 09:30,13,343,343,343,343,2
,2009-03-13 10:30,13,342.6,342.6,342.6,342.6,2
,2009-03-13 11:00,13,341.5,341.5,340.9,340.9,2
,2009-03-16 10:30,16,339.25,339.25,339.25,339.25,2
,2009-03-16 12:00,16,346,346,344.35,344.35,4