,2009-04-08 08:30,8,380,380.4,380,380.4,2
,2009-04-08 09:00,8,379,379,377.5,377.5,2
,2009-04-20 10:00,20,368.3,368.3,368.3,368.3,1
,2009-04-30 12:00,30,369,369.2,369,369,3
,2009-04-30 13:00,30,371.5,371.5,371.5,371.5,1
,2009-05-01 08:00,1,372.75,372.75,372.75,372.75,1
,2009-05-01 14:00,1,382.5,382.5,382.5,382.5,1
,2009-05-06 08:30,6,397,397,397,397,1
,2009-05-06 09:00,6,397.4,397.4,397.4,397.4,20
,2009-05-06 10:00,6,398.5,398.5,398.5,398.5,20
,2009-05-06 11:30,6,401,401,401,401,20
,2009-05-06 12:00,6,400.2,400.2,400.2,400.2,20
,2009-05-06 13:00,6,401.5,401.5,401.5,401.5,20
,2009-05-07 08:30,7,411.75,411.75,411.3,411.3,25
,2009-05-07 09:00,7,410,410,407,407,311
,2009-05-07 09:30,7,405.5,408.8,404.85,408.8,126
,2009-05-07 13:00,7,401.2,401.2,400.5,400.5,5
,2009-05-08 08:30,8,411,412,411,412,30
,2009-05-08 11:00,8,412,412,412,412,1
,2009-05-08 13:30,8,415.7,415.7,414.8,414.8,5
,2009-05-11 07:30,11,408.7,408.7,408.7,408.7,4
,2009-05-11 08:00,11,409.3,409.7,408.4,409.6,131
,2009-05-11 08:30,11,410.6,410.6,408.5,409.5,117
,2009-05-11 09:00,11,409.5,409.5,409.5,409.5,35
,2009-05-11 09:30,11,412.4,412.4,410.75,410.75,15
,2009-05-11 10:00,11,411.25,411.25,411,411,2
,2009-05-11 11:00,11,409.3,410,409.2,410,3
,2009-05-11 11:30,11,409.9,409.9,409.9,409.9,1
,2009-05-11 12:30,11,411.5,411.5,410.5,410.5,13
,2009-05-11 13:00,11,410.35,410.35,410.35,410.35,2
,2009-05-11 13:30,11,413.1,413.1,413.1,413.1,3
,2009-05-12 07:30,12,420.6,420.6,419.5,419.5,32
,2009-05-12 08:00,12,419.5,419.5,418.5,418.5,41
,2009-05-12 08:30,12,417,417,417,417,11
,2009-05-12 09:00,12,416.7,416.7,415.7,415.7,19
,2009-05-12 09:30,12,416.3,416.3,413.9,413.9,13
,2009-05-12 10:00,12,413.7,413.7,413.7,413.7,1
,2009-05-12 10:30,12,413,413,412.2,412.4,12
,2009-05-12 11:00,12,413.5,413.5,411.6,411.6,10
,2009-05-12 12:30,12,415,415,414.6,414.8,9
,2009-05-12 13:00,12,415.5,415.5,415.2,415.2,5
,2009-05-12 13:30,12,415.5,415.5,415.2,415.2,7
,2009-05-13 07:30,13,415.1,415.3,414.8,415.15,30
,2009-05-13 08:00,13,415,415,412.9,414,107
,2009-05-13 08:30,13,413.5,413.9,412.5,413.5,17
,2009-05-13 09:00,13,413.8,415.2,413.7,415.1,17
,2009-05-13 09:30,13,417,417,416.6,416.6,4
,2009-05-13 10:30,13,414.25,414.25,413.7,413.7,10
,2009-05-13 11:00,13,414.25,414.5,414.25,414.5,2
,2009-05-13 11:30,13,415.4,415.4,414,414,3
,2009-05-13 12:30,13,409.75,411.45,409.6,411.15,43
,2009-05-13 13:00,13,410.5,410.6,408.8,410.3,47
,2009-05-13 13:30,13,411.3,411.5,410.3,410.3,122
,2009-05-14 07:00,14,411.1,411.1,411.1,411.1,2
,2009-05-14 07:30,14,409,409,405,405,25
,2009-05-14 08:00,14,405.55,407.5,405.55,407.5,16
,2009-05-14 08:30,14,406.8,407.75,406.8,407,5
,2009-05-14 09:00,14,407,407.5,405,405,95
,2009-05-14 09:30,14,405.5,406.5,405.5,406.5,65
,2009-05-14 10:00,14,406.5,406.5,406.5,406.5,2
,2009-05-14 10:30,14,406.5,407.6,406.1,407.6,6
,2009-05-14 12:00,14,409,409,408.5,408.5,6
,2009-05-14 12:30,14,410.2,410.5,409.7,410.5,14
,2009-05-14 13:00,14,414.25,414.25,413.2,413.2,9
,2009-05-14 13:30,14,413,413,412.8,412.8,4
,2009-05-15 06:30,15,414.25,414.25,411.65,411.65,3
,2009-05-15 07:30,15,408,410,408,408.35,25
,2009-05-15 08:00,15,409,409,407,407.9,35
,2009-05-15 08:30,15,407.5,410.5,407.5,410.5,33
,2009-05-15 09:00,15,409.4,409.4,409.4,409.4,1
,2009-05-15 09:30,15,410.9,410.9,409.8,409.8,10
,2009-05-15 10:00,15,409.2,409.5,407.8,407.8,15
,2009-05-15 10:30,15,408,408,407,407,6
,2009-05-15 11:00,15,405.75,405.75,403.5,403.7,16
,2009-05-15 11:30,15,403.5,403.5,401,401,14
,2009-05-15 12:00,15,400.7,400.7,400.7,400.7,1
,2009-05-15 12:30,15,401.5,401.5,401,401,5
,2009-05-15 13:00,15,400.8,401.7,400.8,401,4
,2009-05-15 13:30,15,400.5,400.5,400.5,400.5,4
,2009-05-18 07:00,18,407,407,407,407,4
,2009-05-18 07:30,18,407,407,406,406.5,31
,2009-05-18 08:00,18,408,409.05,407,407.2,37
,2009-05-18 08:30,18,407.7,408.2,406,406.5,17
,2009-05-18 09:00,18,407,407.2,405.5,407.2,20
,2009-05-18 09:30,18,407.2,408.4,407.2,408,14
,2009-05-18 10:00,18,408.5,408.5,407.25,407.25,8
,2009-05-18 11:30,18,410.3,411,410.3,411,101
,2009-05-18 12:00,18,411,412.1,410.5,412.1,68
,2009-05-18 12:30,18,411.25,412.6,411.25,412.6,35
,2009-05-18 13:00,18,411.7,411.7,411,411,3
,2009-05-18 13:30,18,413.6,413.6,412.7,412.7,13
,2009-05-18 14:30,18,412,412.1,412,412,20
,2009-05-19 07:30,19,412.15,413.2,412.15,412.5,30
,2009-05-19 08:00,19,413,414.4,412.5,414.4,61
,2009-05-19 08:30,19,413.5,413.5,410.4,410.4,28
,2009-05-19 09:00,19,410.1,410.1,410,410,3
,2009-05-19 09:30,19,412,412,411,411,8
,2009-05-19 10:00,19,410,410,409,409,11
,2009-05-19 10:30,19,412.2,412.2,411.5,411.5,9
,2009-05-19 11:00,19,412,412,411.4,411.4,2
,2009-05-19 11:30,19,413.2,413.2,412.2,412.2,10
,2009-05-19 12:00,19,412.7,413.5,412.7,413.5,55
,2009-05-19 12:30,19,413.65,414.2,413,414,19
,2009-05-19 13:00,19,414.3,414.3,412.5,413.1,35
,2009-05-19 13:30,19,413,414.1,413,413,46
,2009-05-19 14:00,19,413,413,412.7,412.8,70
,2009-05-19 14:30,19,412.9,412.9,411.1,411.1,33
,2009-05-20 07:30,20,415,416.9,415,416.9,2
,2009-05-20 08:00,20,416.9,420,416.9,420,8
,2009-05-20 08:30,20,418.8,421.5,418.8,421.1,27
,2009-05-20 09:00,20,421.2,422,420.8,421.1,17
,2009-05-20 09:30,20,421.1,421.5,420.5,420.5,9
,2009-05-20 10:00,20,420.5,420.5,419.9,419.9,6
,2009-05-20 10:30,20,420,420.1,419.7,419.8,18
,2009-05-20 11:00,20,419.5,420.4,419.5,419.8,5
,2009-05-20 11:30,20,419.1,419.5,418.6,419.5,71
,2009-05-20 12:00,20,418.5,418.5,418.5,418.5,1
,2009-05-20 12:30,20,420.2,421.5,420.2,421.5,16
,2009-05-20 13:00,20,421.5,422.9,419.8,422.9,72
,2009-05-20 13:30,20,422.9,423.35,422.1,423.35,27
,2009-05-21 07:30,21,414.9,415.7,414.9,415.45,32
,2009-05-21 08:00,21,415,415,413.2,413.2,9
,2009-05-21 08:30,21,414.1,414.7,413.5,413.7,37
,2009-05-21 09:00,21,414,414.9,412.5,412.9,28
,2009-05-21 09:30,21,411.4,411.6,411.1,411.55,38
,2009-05-21 10:00,21,411.7,411.7,411.7,411.7,3
,2009-05-21 10:30,21,413,413,413,413,2
,2009-05-21 11:00,21,414,414,414,414,2
,2009-05-21 11:30,21,415,416.3,414.7,416.3,27
,2009-05-21 12:00,21,417.1,417.1,416,416,7
,2009-05-21 12:30,21,416.7,417.5,416.25,417,40
,2009-05-21 13:00,21,418.5,418.5,415,415,7
,2009-05-21 13:30,21,416,416.6,416,416.6,4
,2009-05-22 06:30,22,414.9,414.9,414.9,414.9,1
,2009-05-22 07:30,22,420.5,420.55,420.05,420.05,9
,2009-05-22 08:00,22,421,421,417.3,417.3,19
,2009-05-22 08:30,22,416.2,416.8,415.6,416.65,88
,2009-05-22 09:00,22,416.9,418.1,416.9,418.1,28
,2009-05-22 09:30,22,417.25,417.3,417,417.3,25
,2009-05-22 10:00,22,417,417.7,417,417.7,7
,2009-05-22 10:30,22,417.25,417.25,417,417,6
,2009-05-22 11:00,22,417.5,418.2,417.5,418.2,6
,2009-05-22 11:30,22,417.3,417.3,417,417,6
,2009-05-22 12:00,22,418.7,418.7,418.7,418.7,1
,2009-05-22 12:30,22,419.3,419.3,418.4,418.4,12
,2009-05-22 13:00,22,420,420,420,420,3
,2009-05-22 13:30,22,421.3,421.5,421.3,421.5,6
,2009-05-26 08:00,26,413.4,413.4,410,410.9,69
,2009-05-26 08:30,26,410.85,414.05,410.85,414,62
,2009-05-26 09:00,26,415.7,419.5,415.7,419.2,50
,2009-05-26 09:30,26,419.1,420.8,419.1,420.8,2
,2009-05-26 10:00,26,419.3,419.3,419.3,419.3,3
,2009-05-26 10:30,26,419.7,419.7,419.7,419.7,2
,2009-05-26 11:00,26,419.6,419.6,419,419.35,15
,2009-05-26 11:30,26,421.5,421.5,421.5,421.5,1
,2009-05-26 12:30,26,420.5,421.8,420.25,421.7,16
,2009-05-26 13:00,26,421.8,424.05,421.3,424,44
,2009-05-26 13:30,26,424.1,424.1,422.3,423.5,14
,2009-05-26 14:00,26,423.5,423.5,423.05,423.05,8
,2009-05-26 14:30,26,423.15,423.15,423.15,423.15,5
,2009-05-27 07:00,27,425.5,425.5,424,424,13
,2009-05-27 07:30,27,425,425,425,425,13
,2009-05-27 08:00,27,425.3,426.5,423.65,426.5,32
,2009-05-27 08:30,27,426.5,426.5,424.3,425.6,114
,2009-05-27 09:00,27,426,426,423,423,17
,2009-05-27 10:00,27,423.5,424.95,423.5,424.95,2
,2009-05-27 10:30,27,425,425.9,425,425.9,15
,2009-05-27 11:00,27,426.8,427,426.8,427,5
,2009-05-27 11:30,27,428.3,428.3,427.25,427.25,6
,2009-05-27 12:00,27,427.8,427.8,427.8,427.8,1
,2009-05-27 12:30,27,427,427.1,426,426.2,26
,2009-05-27 13:00,27,424.6,428,424.6,428,8
,2009-05-27 13:30,27,428,428.3,426.7,427.85,14
,2009-05-27 14:30,27,426.9,426.9,426.9,426.9,1
,2009-05-28 08:00,28,429.2,429.9,429.2,429.5,8
,2009-05-28 08:30,28,429.8,430.1,429.5,430.1,13
,2009-05-28 09:00,28,430.25,430.5,428.7,429,91
,2009-05-28 09:30,28,430.35,430.35,430.35,430.35,5
,2009-05-28 10:00,28,435,435.9,434,435.9,14
,2009-05-28 10:30,28,435.7,435.7,434.5,434.6,52
,2009-05-28 11:00,28,434.8,435.6,434,435.5,5
,2009-05-28 11:30,28,434,434,434,434,2
,2009-05-28 12:00,28,434.85,434.85,434.85,434.85,2
,2009-05-28 12:30,28,436.5,436.5,436,436,30
,2009-05-28 13:00,28,437.65,437.65,437.65,437.65,3
,2009-05-28 13:30,28,435.7,436.8,435.7,436.4,7
,2009-05-28 14:00,28,436.9,436.9,436.8,436.8,5
,2009-05-28 14:30,28,435,436.8,435,436.8,13
,2009-05-29 07:30,29,443.5,443.5,443.5,443.5,1
,2009-05-29 08:00,29,442,444.8,442,444.8,4
,2009-05-29 08:30,29,444.8,444.8,441.9,442.1,117
,2009-05-29 09:00,29,442,442.2,441,442.2,37
,2009-05-29 09:30,29,442.05,443,441.85,442.7,26
,2009-05-29 10:00,29,443.2,443.9,442.9,443.9,13
,2009-05-29 10:30,29,443.7,444,442.7,443,26
,2009-05-29 11:00,29,443,443,442.5,442.5,9
,2009-05-29 11:30,29,441.3,441.3,440.8,441.2,8
,2009-05-29 12:00,29,442.5,442.5,439.2,439.2,7
,2009-05-29 12:30,29,438.8,440,437.95,439,24
,2009-05-29 13:00,29,439.55,442.6,439.55,442.2,58
,2009-05-29 13:30,29,443.2,443.3,441.3,442.65,71
,2009-05-29 14:00,29,444,444,443.6,443.6,10
,2009-06-01 06:00,1,446.2,446.2,446.2,446.2,4
,2009-06-01 06:30,1,446.2,450.2,446.2,450.2,141
,2009-06-01 07:00,1,451.2,451.25,451,451,56
,2009-06-01 07:30,1,452.1,452.1,452.1,452.1,10
,2009-06-01 08:00,1,452.5,452.5,451,451,58
,2009-06-01 08:30,1,451.7,453.35,451.7,452.8,33
,2009-06-01 09:00,1,452.8,452.8,451,452.25,10
,2009-06-01 10:30,1,452,455,452,455,7
,2009-06-01 11:00,1,455,455.1,453.55,455.1,63
,2009-06-01 11:30,1,455.25,455.5,454.35,454.35,10
,2009-06-01 12:00,1,455,455,454.5,454.5,7
,2009-06-01 12:30,1,454,455.1,454,455.1,4
,2009-06-01 13:00,1,457.3,458.15,457.3,458.15,34
,2009-06-01 13:30,1,458.6,459,458,459,16
,2009-06-02 07:30,2,455.5,456,455.5,456,31
,2009-06-02 08:00,2,456.5,457,454.5,454.5,119
,2009-06-02 08:30,2,455,455.55,454,455.4,35
,2009-06-02 09:00,2,456,457.8,456,456.5,18
,2009-06-02 09:30,2,457.5,457.5,457.5,457.5,4
,2009-06-02 10:00,2,458.2,458.2,457.5,457.5,2
,2009-06-02 10:30,2,457.1,457.7,457.1,457.7,11
,2009-06-02 11:00,2,456.75,456.9,456.5,456.9,4
,2009-06-02 11:30,2,457.45,458.05,457.45,458.05,5
,2009-06-02 12:00,2,458.5,458.5,457.5,458,23
,2009-06-02 12:30,2,458.4,458.5,458,458,11
,2009-06-02 13:00,2,458.3,460.2,458,458.35,39
,2009-06-02 13:30,2,459,459.7,458.4,459.3,93
,2009-06-03 07:00,3,455,455,454,454,3
,2009-06-03 07:30,3,452.9,453.6,452.7,453.2,52
,2009-06-03 08:00,3,453.8,454.2,452.9,453.25,62
,2009-06-03 08:30,3,453,454,452,452.2,32
,2009-06-03 09:00,3,452,453.4,451.6,453.4,39
,2009-06-03 09:30,3,452.75,452.75,447.95,449.2,76
,2009-06-03 10:00,3,449.2,450,445.8,445.8,52
,2009-06-03 10:30,3,446.25,446.5,444.85,445.4,39
,2009-06-03 11:00,3,444.75,444.75,444.75,444.75,2
,2009-06-03 11:30,3,440.6,440.6,440.6,440.6,20
,2009-06-03 12:00,3,440,440,440,440,19
,2009-06-03 12:30,3,440.5,440.5,438,438.1,43
,2009-06-03 13:00,3,438.5,442,438.3,441.2,15
,2009-06-03 13:30,3,442.5,442.5,441.3,441.6,27
,2009-06-04 07:00,4,446.8,446.8,446.8,446.8,3
,2009-06-04 07:30,4,450,450.9,450,450.9,58
,2009-06-04 08:00,4,451.5,452.8,450.6,451.5,157
,2009-06-04 08:30,4,451.8,451.8,450,450,84
,2009-06-04 09:30,4,449.7,451.5,449.7,451.2,19
,2009-06-04 10:00,4,452.8,452.8,452.8,452.8,19
,2009-06-04 10:30,4,455.25,455.25,454.8,455.1,6
,2009-06-04 11:00,4,454,454,454,454,2
,2009-06-04 11:30,4,456.7,456.7,456.55,456.55,6
,2009-06-04 12:00,4,458.5,458.5,458.5,458.5,5
,2009-06-04 12:30,4,459,459,459,459,7
,2009-06-04 13:00,4,458.55,458.55,457.5,458,11
,2009-06-04 13:30,4,457.5,457.5,457.2,457.2,14
,2009-06-04 14:00,4,457.1,457.7,457.1,457.7,20
,2009-06-04 14:30,4,457.7,458.3,457.6,457.6,7
,2009-06-05 07:30,5,461.5,461.5,458.45,458.45,18
,2009-06-05 08:00,5,457.8,457.8,453.9,454.9,93
,2009-06-05 08:30,5,456.5,456.5,450.8,452,14
,2009-06-05 10:00,5,455.5,455.5,455.5,455.5,5
,2009-06-05 10:30,5,454,457.5,454,457.2,24
,2009-06-05 11:30,5,458.7,458.7,458.6,458.6,4
,2009-06-05 12:00,5,458.25,458.25,456.2,456.2,6
,2009-06-05 12:30,5,455.5,457,455.5,456.7,15
,2009-06-05 13:00,5,452.2,452.2,452.2,452.2,1
,2009-06-05 13:30,5,454.25,454.7,454.25,454.7,4
,2009-06-05 14:00,5,456.5,456.5,456.5,456.5,5
,2009-06-05 14:30,5,455.9,455.9,455.9,455.9,2
,2009-06-08 07:30,8,448.6,448.6,448.6,448.6,1
,2009-06-08 08:00,8,448.55,453.7,448.55,452.4,31
,2009-06-08 09:00,8,451.7,451.7,451.7,451.7,1
,2009-06-08 10:00,8,453.7,453.7,453.7,453.7,14
,2009-06-08 10:30,8,452.3,452.3,452.3,452.3,2
,2009-06-08 11:00,8,452.3,452.3,450.7,450.7,17
,2009-06-08 11:30,8,451.55,452,451.2,451.2,10
,2009-06-08 13:00,8,451.2,451.2,451.1,451.2,8
,2009-06-08 13:30,8,450.5,451.6,450.35,451.6,24
,2009-06-09 06:30,9,456.5,456.5,456.5,456.5,8
,2009-06-09 07:30,9,457,457,457,457,7
,2009-06-09 08:00,9,458,459,458,458.5,19
,2009-06-09 08:30,9,458.25,458.5,456,456,88
,2009-06-09 09:00,9,456,457.3,456,456.7,4
,2009-06-09 09:30,9,457.1,457.4,456,456,38
,2009-06-09 10:00,9,456,456,456,456,1
,2009-06-09 11:00,9,456.65,456.65,456.65,456.65,5
,2009-06-09 12:30,9,458.3,458.3,458.3,458.3,1
,2009-06-09 13:00,9,461.1,461.1,461.1,461.1,19
,2009-06-09 13:30,9,460.1,461,460.1,460.8,13
,2009-06-10 07:30,10,464.8,465.15,464.8,465.15,7
,2009-06-10 08:00,10,465.5,465.5,465,465.5,4
,2009-06-10 08:30,10,464.5,464.5,463.6,464.5,43
,2009-06-10 09:00,10,463.4,463.4,463,463,40
,2009-06-10 09:30,10,468.4,468.4,468.4,468.4,1
,2009-06-10 10:00,10,464.8,464.8,464.8,464.8,1
,2009-06-10 11:00,10,465.5,465.5,464.5,464.5,78
,2009-06-10 11:30,10,465.3,465.3,464.2,464.9,9
,2009-06-10 12:00,10,463.9,463.9,463.9,463.9,2
,2009-06-10 12:30,10,464.4,464.4,464.4,464.4,3
,2009-06-10 13:00,10,462,462,462,462,9
,2009-06-10 13:30,10,464,464,464,464,1
,2009-06-11 08:00,11,467.5,467.5,467.5,467.5,40
,2009-06-11 08:30,11,468,469,468,469,11
,2009-06-11 09:00,11,471.9,471.9,471.9,471.9,1
,2009-06-11 10:00,11,471.5,472.4,471.25,472.4,17
,2009-06-11 12:00,11,474.5,475,474.5,475,3
,2009-06-12 07:30,12,465,465,462,462,30
,2009-06-12 08:00,12,466.5,467,466.5,466.5,7
,2009-06-15 08:00,15,464.4,464.4,464.4,464.4,15
,2009-06-15 08:30,15,460.2,460.2,460.2,460.2,1