,2009-05-08 09:00,8,415.5,415.5,415.5,415.5,2
,2009-06-01 09:30,1,456.5,456.5,456.5,456.5,1
,2009-06-03 08:00,3,457.05,457.05,456,456,16
,2009-06-03 09:30,3,456,456,456,456,1
,2009-06-05 07:30,5,468.55,468.55,468.55,468.55,1
,2009-06-09 08:00,9,463,464.2,462.3,464.2,6
,2009-06-09 08:30,9,463.5,463.5,463.2,463.2,42
,2009-06-09 09:00,9,461.3,461.3,461.3,461.3,1
,2009-06-09 10:00,9,461.8,461.8,461.8,461.8,3
,2009-06-09 10:30,9,462.6,462.6,462.6,462.6,5
,2009-06-09 11:30,9,463.3,463.3,463.3,463.3,2
,2009-06-09 12:00,9,462.8,462.8,462.6,462.6,4
,2009-06-09 12:30,9,463.3,465.3,463.3,465.3,18
,2009-06-09 13:00,9,465.1,465.1,465.1,465.1,6
,2009-06-09 13:30,9,465.6,465.7,465.4,465.4,26
,2009-06-10 07:00,10,471.4,471.4,471.4,471.4,2
,2009-06-10 07:30,10,470.5,470.5,470.5,470.5,7
,2009-06-10 09:30,10,470.5,470.5,469.3,469.3,13
,2009-06-10 11:00,10,469.5,470.7,469.5,470.2,108
,2009-06-10 11:30,10,469.2,469.4,469.1,469.4,5
,2009-06-10 12:00,10,468.2,468.2,467.9,467.9,6
,2009-06-10 12:30,10,467.9,467.9,467.5,467.5,5
,2009-06-10 13:30,10,469.6,469.6,468.7,468.7,7
,2009-06-11 07:30,11,473.7,473.7,472.3,472.3,5
,2009-06-11 08:00,11,471.5,472.7,471.45,472.7,95
,2009-06-11 08:30,11,472.3,474,472.3,474,75
,2009-06-11 09:00,11,474.25,476.6,474.25,476.6,16
,2009-06-11 09:30,11,475.5,476.3,475.5,475.9,6
,2009-06-11 10:00,11,474.5,474.8,474.5,474.8,5
,2009-06-11 10:30,11,477.05,478.6,477.05,478.2,13
,2009-06-11 11:00,11,478.2,478.2,475.8,476.7,19
,2009-06-11 11:30,11,476.9,478.2,476.9,478,8
,2009-06-11 12:30,11,480,480.3,478.7,478.7,29
,2009-06-11 13:00,11,479.3,479.3,478,478,5
,2009-06-11 13:30,11,478,478.4,478,478,9
,2009-06-11 14:00,11,478,478,478,478,1
,2009-06-11 14:30,11,478.5,478.5,478.4,478.4,7
,2009-06-12 07:30,12,469.5,469.5,469.5,469.5,3
,2009-06-12 08:00,12,469.9,471.6,469.8,471.6,8
,2009-06-12 08:30,12,472,472.4,471,472.4,14
,2009-06-12 09:00,12,471,472.9,471,472.9,9
,2009-06-12 09:30,12,472.4,474.1,472,474.1,18
,2009-06-12 10:00,12,472.7,472.7,472.5,472.5,5
,2009-06-12 11:00,12,473,473,472,472,16
,2009-06-12 12:00,12,472.3,472.3,472.2,472.2,6
,2009-06-12 13:00,12,474.25,474.25,474.25,474.25,1
,2009-06-12 13:30,12,473,473,471.5,472.3,10
,2009-06-12 14:00,12,472.5,473.6,472.5,473.6,10
,2009-06-12 14:30,12,473.5,473.5,473,473,8
,2009-06-12 15:00,12,473,473,473,473,3
,2009-06-15 07:00,15,467.65,467.65,467.65,467.65,1
,2009-06-15 08:00,15,468.7,468.7,468,468,37
,2009-06-15 08:30,15,468,468,464.65,464.65,126
,2009-06-15 09:00,15,466,466,466,466,14
,2009-06-15 09:30,15,463.4,463.4,462.9,463.3,10
,2009-06-15 10:00,15,461.15,461.15,459.85,460,11
,2009-06-15 11:00,15,460.2,460.2,460,460,4
,2009-06-15 12:00,15,462,462,461.5,461.5,4
,2009-06-15 13:30,15,463.2,463.2,463.05,463.05,6
,2009-06-16 07:30,16,472.5,472.5,472.5,472.5,19
,2009-06-16 08:00,16,473,475.65,472.7,472.95,83
,2009-06-16 08:30,16,473.2,473.2,470.8,471.4,94
,2009-06-16 09:00,16,471.4,471.5,470.95,471.5,31
,2009-06-16 09:30,16,470.2,471,470.2,471,3
,2009-06-16 10:00,16,470.5,470.5,470.5,470.5,2
,2009-06-16 10:30,16,470.5,470.5,468.9,469,26
,2009-06-16 11:00,16,469,469.1,468.2,469.1,12
,2009-06-16 11:30,16,469,469,464.2,464.2,9
,2009-06-16 12:00,16,462.7,462.7,460.2,460.2,44
,2009-06-16 12:30,16,463.7,464.5,463,463,32
,2009-06-16 13:30,16,462.5,462.5,462,462,7
,2009-06-17 07:30,17,458.4,460,458.1,459.7,38
,2009-06-17 08:00,17,460.1,460.2,459.9,460.2,56
,2009-06-17 08:30,17,460.65,460.65,457.8,458.2,69
,2009-06-17 09:00,17,458,459.1,457.8,459.1,121
,2009-06-17 09:30,17,459.25,459.25,456.15,458.5,43
,2009-06-17 10:00,17,459.9,461.1,459.9,460.85,38
,2009-06-17 10:30,17,459.5,459.7,459.5,459.7,11
,2009-06-17 13:00,17,464.3,464.3,464.3,464.3,2
,2009-06-17 14:30,17,466.5,466.5,466.5,466.5,5
,2009-06-18 07:30,18,466,466.8,465.8,466.1,21
,2009-06-18 08:00,18,467,467,464.5,464.5,40
,2009-06-18 08:30,18,464,464,461.9,461.9,20
,2009-06-18 09:30,18,466.5,466.5,464.25,464.25,9
,2009-06-18 11:00,18,466,466.3,466,466.3,7
,2009-06-18 11:30,18,465.9,465.9,465.9,465.9,2
,2009-06-18 12:30,18,466.7,466.7,466.7,466.7,2
,2009-06-18 13:00,18,466,466,466,466,5
,2009-06-18 13:30,18,466.4,466.4,465.5,465.5,8
,2009-06-19 07:30,19,469,469,468.1,468.1,11
,2009-06-19 08:30,19,467.7,468.05,467.7,468,70
,2009-06-19 09:00,19,467.65,467.65,467.05,467.1,38
,2009-06-19 09:30,19,467,467,467,467,5
,2009-06-19 11:00,19,462.9,463,462.9,463,2
,2009-06-19 11:30,19,461.2,461.2,460.75,460.75,25
,2009-06-19 12:00,19,459.9,460,459.9,460,11
,2009-06-19 12:30,19,459,459.2,457.5,458.3,39
,2009-06-19 13:00,19,455.95,456.25,453.5,456.25,96
,2009-06-19 13:30,19,456,457,456,457,84
,2009-06-22 07:00,22,449.6,449.6,448,448.3,10
,2009-06-22 07:30,22,447.7,447.7,446.25,446.25,9
,2009-06-22 08:00,22,446.45,446.95,445.6,446.95,9
,2009-06-22 08:30,22,447,447,445,445,62
,2009-06-22 09:00,22,443.2,443.5,442.8,443.5,20
,2009-06-22 09:30,22,442.2,442.2,440,440,3
,2009-06-22 10:00,22,440.95,441.45,440.65,441.45,49
,2009-06-22 10:30,22,442,442,439.7,439.7,23
,2009-06-22 11:00,22,439.75,441,439.75,440.2,48
,2009-06-22 11:30,22,440.9,441.2,440.9,441.2,2
,2009-06-22 12:00,22,440.5,440.5,439.5,439.8,22
,2009-06-22 12:30,22,440.85,441.7,440.35,441.3,73
,2009-06-22 13:00,22,441.5,441.5,441,441,12
,2009-06-22 13:30,22,441.7,442,441.45,441.7,38
,2009-06-23 07:30,23,447.2,447.2,446.1,446.1,36
,2009-06-23 08:00,23,446.45,446.45,445.1,445.1,9
,2009-06-23 08:30,23,444.4,446.2,444.4,446,27
,2009-06-23 09:00,23,445.6,445.6,444.7,444.7,2
,2009-06-23 10:30,23,443.4,444.5,443,444.5,25
,2009-06-23 11:00,23,445,445,445,445,1
,2009-06-23 12:00,23,449.25,449.25,449.25,449.25,2
,2009-06-23 12:30,23,449.1,449.1,449.1,449.1,19
,2009-06-23 13:00,23,451.3,452.9,451.3,451.45,19
,2009-06-23 13:30,23,450.3,450.9,450.3,450.9,18
,2009-06-24 07:30,24,451,451,450.5,450.5,6
,2009-06-24 08:00,24,450.3,450.5,450.3,450.5,7
,2009-06-24 08:30,24,449.6,450.1,449.6,450.1,10
,2009-06-24 09:00,24,448.9,450.05,448.9,450.05,3
,2009-06-24 09:30,24,448,448,448,448,1
,2009-06-24 10:00,24,452.75,452.75,452.75,452.75,3
,2009-06-24 10:30,24,452.1,452.5,452,452.1,18
,2009-06-24 11:00,24,452.7,453.2,452.7,453.2,7
,2009-06-24 12:30,24,448,448,448,448,2
,2009-06-24 13:00,24,449.1,449.1,449.1,449.1,2
,2009-06-24 13:30,24,448.6,448.8,447.35,447.35,11
,2009-06-25 06:00,25,450,450,450,450,1
,2009-06-25 07:30,25,451,451,449,449.05,3
,2009-06-25 08:00,25,451.6,452.1,451.2,452.1,15
,2009-06-25 08:30,25,453.5,453.5,451.85,453.1,57
,2009-06-25 09:00,25,453.6,454.7,453.1,454.7,74
,2009-06-25 09:30,25,454.8,455.15,453.3,453.3,8
,2009-06-25 10:00,25,452.5,453,452.3,453,19
,2009-06-25 10:30,25,455.6,456.8,455,456.8,24
,2009-06-25 11:00,25,457.65,457.65,456.8,457.65,16
,2009-06-25 12:00,25,458.3,458.3,458.3,458.3,1
,2009-06-25 12:30,25,459,459,457.7,457.7,16
,2009-06-25 13:00,25,457.45,457.5,456.6,456.6,4
,2009-06-25 13:30,25,455.05,455.8,455.05,455.8,5
,2009-06-26 07:30,26,456.5,456.5,454.25,454.4,14
,2009-06-26 08:00,26,454,454,454,454,4
,2009-06-26 08:30,26,454.5,454.5,453.5,453.5,14
,2009-06-26 09:00,26,453.2,453.2,452,452,16
,2009-06-26 09:30,26,450.9,450.9,450.9,450.9,1
,2009-06-26 10:30,26,449.85,449.9,449.4,449.4,28
,2009-06-26 11:00,26,449.7,450.9,449.7,449.8,11
,2009-06-26 11:30,26,451.5,451.5,451.5,451.5,13
,2009-06-26 12:00,26,450.5,450.5,450.5,450.5,1
,2009-06-26 12:30,26,450.8,451.35,450.6,450.6,21
,2009-06-26 13:00,26,451.1,451.1,451.1,451.1,1
,2009-06-26 13:30,26,450.4,451.3,450.4,451.1,7
,2009-06-29 07:30,29,454.5,454.5,454,454,7
,2009-06-29 08:00,29,454,457.15,453.5,457.15,8
,2009-06-29 08:30,29,457.4,458.3,457.4,458.3,5
,2009-06-29 09:00,29,457.6,459,457.4,458,7
,2009-06-29 09:30,29,459,459.3,459,459.3,3
,2009-06-29 10:30,29,457.5,459,457.5,457.5,21
,2009-06-29 11:00,29,458.7,459.7,458.5,459.7,13
,2009-06-29 11:30,29,458.7,458.7,458,458,13
,2009-06-29 12:00,29,460,461.8,460,461.8,14
,2009-06-29 12:30,29,461.5,461.75,461,461.75,14
,2009-06-29 13:30,29,460.6,461.1,460.6,461.1,12
,2009-06-30 07:00,30,461.1,461.1,461.1,461.1,1
,2009-06-30 07:30,30,461,461,461,461,9
,2009-06-30 08:00,30,458.5,458.5,457.05,457.15,60
,2009-06-30 08:30,30,459.5,459.5,459.5,459.5,7
,2009-06-30 09:00,30,459.5,459.5,452,452,7
,2009-06-30 09:30,30,451,451,446.3,446.3,4
,2009-06-30 10:00,30,448.25,448.25,448.25,448.25,10
,2009-06-30 10:30,30,446.3,447,445.2,447,40
,2009-06-30 11:00,30,447,449,446.8,449,8
,2009-06-30 11:30,30,448.8,449,447.6,447.6,4
,2009-06-30 12:00,30,447.5,447.5,447,447,2
,2009-06-30 12:30,30,446.25,447.2,445.85,447.2,27
,2009-06-30 13:00,30,447.2,450,446.6,449.8,110
,2009-06-30 13:30,30,449.5,450.2,449.5,450.2,13
,2009-06-30 14:00,30,450.2,450.2,450.2,450.2,4
,2009-07-01 07:30,1,457.2,458.5,457.1,458.5,28
,2009-07-01 08:00,1,458.5,459.2,457.9,458.9,116
,2009-07-01 08:30,1,459.75,459.85,459,459.8,27
,2009-07-01 09:00,1,459.6,460.2,458.75,460,54
,2009-07-01 09:30,1,459.5,459.5,456,456,55
,2009-07-01 10:30,1,450.1,450.1,447.8,449.8,62
,2009-07-01 11:00,1,449.8,451.3,449.5,449.7,16
,2009-07-01 12:30,1,445.5,445.7,445,445.5,18
,2009-07-01 13:00,1,447,447,447,447,4
,2009-07-01 13:30,1,448.7,449.75,448.7,449.4,12
,2009-07-01 14:30,1,448.75,448.75,448.75,448.75,3
,2009-07-02 07:00,2,440,440,440,440,2
,2009-07-02 07:30,2,440.45,441,440.45,441,6
,2009-07-02 08:00,2,438.9,438.9,436.2,436.8,58
,2009-07-02 08:30,2,437,437,435.1,435.5,95
,2009-07-02 09:00,2,435.8,436,435,435,57
,2009-07-02 09:30,2,435.85,438.2,435.5,437.25,13
,2009-07-02 10:00,2,438.25,438.25,438.25,438.25,2
,2009-07-02 10:30,2,436.2,436.45,435.5,436,26
,2009-07-02 12:30,2,437.4,437.5,437.4,437.5,6
,2009-07-02 13:00,2,437.2,437.3,436,436.35,112
,2009-07-02 13:30,2,436.1,436.1,435.4,435.7,8
,2009-07-06 08:00,6,421.7,421.7,420,421,68
,2009-07-06 08:30,6,419.3,422.4,419.2,422.4,49
,2009-07-06 09:00,6,422.7,424.5,422,422,73
,2009-07-06 09:30,6,422,422.5,422,422.5,14
,2009-07-06 10:00,6,422.5,422.5,422.5,422.5,20
,2009-07-06 10:30,6,424,424,424,424,20
,2009-07-06 11:00,6,424,424.35,424,424.35,21
,2009-07-06 12:30,6,420,420.5,420,420.5,6
,2009-07-06 13:00,6,421,421,421,421,1
,2009-07-06 13:30,6,420.5,420.5,420.5,420.5,2
,2009-07-07 07:30,7,423.5,423.5,423.4,423.4,76
,2009-07-07 08:00,7,423,423.5,420,421.5,98
,2009-07-07 08:30,7,420.55,421.85,416.8,417,36
,2009-07-07 09:00,7,416.9,418.1,415.4,418.1,22
,2009-07-07 09:30,7,416,416,416,416,2
,2009-07-07 10:00,7,416.75,416.75,415.8,415.8,3
,2009-07-07 10:30,7,414.6,414.8,414.6,414.8,11
,2009-07-07 11:00,7,415,415.5,414.9,415.5,14
,2009-07-07 11:30,7,414.5,414.5,414,414,2
,2009-07-07 12:00,7,416,417,416,417,14
,2009-07-07 12:30,7,417,417,415.3,415.5,19
,2009-07-07 13:00,7,416,416,415.3,415.3,54
,2009-07-07 13:30,7,414.2,414.5,413.85,414.2,106
,2009-07-08 07:30,8,410,410,408.8,409,30
,2009-07-08 08:00,8,410.45,410.5,409.2,410.5,20
,2009-07-08 08:30,8,410.5,410.7,410,410.7,66
,2009-07-08 09:00,8,409.7,410.8,409.7,409.85,32
,2009-07-08 09:30,8,408.6,409.55,408.4,408.85,32
,2009-07-08 10:00,8,406.4,406.4,406.4,406.4,1
,2009-07-08 11:00,8,401.7,401.7,401.5,401.5,2
,2009-07-08 12:00,8,404,405,404,405,4
,2009-07-08 12:30,8,404,404.1,402.5,403.55,8
,2009-07-08 13:00,8,402.5,402.65,402.5,402.65,2
,2009-07-08 13:30,8,400.6,401.3,400.5,400.5,23
,2009-07-08 14:00,8,400.2,400.2,400.2,400.2,1
,2009-07-09 07:30,9,408.05,409,407.8,408.05,27
,2009-07-09 08:00,9,407.6,407.6,405.5,405.5,39
,2009-07-09 08:30,9,403.8,403.8,402,402.4,42
,2009-07-09 09:00,9,403.5,403.5,403.5,403.5,2
,2009-07-09 09:30,9,401,401.1,401,401.1,2
,2009-07-09 10:00,9,400.2,400.2,400.15,400.15,11
,2009-07-09 10:30,9,402.65,402.8,402.5,402.5,16
,2009-07-09 11:00,9,401.5,404,401.5,404,59
,2009-07-09 11:30,9,404.4,404.6,403.5,403.5,8
,2009-07-09 12:30,9,403,403,402.7,402.7,6
,2009-07-09 13:00,9,403.5,404.7,403.5,404.5,13
,2009-07-09 13:30,9,403.6,404.7,403.6,404.2,12
,2009-07-10 07:30,10,397.3,397.6,397.3,397.6,9
,2009-07-10 08:00,10,396.9,398.65,396.9,398.65,161
,2009-07-10 08:30,10,398.9,400.8,398.35,398.35,44
,2009-07-10 09:00,10,399,401.4,398,399.8,23
,2009-07-10 09:30,10,400,400,398.6,399,6
,2009-07-10 10:00,10,398.2,398.6,396.8,396.8,46
,2009-07-10 10:30,10,397.25,398,396.6,397.8,29
,2009-07-10 11:00,10,397.5,398.8,397.5,398.8,3
,2009-07-10 11:30,10,399.8,400.8,399.8,400.8,7
,2009-07-10 12:00,10,401.1,402,401.1,402,7
,2009-07-10 12:30,10,401.4,402,401.3,402,20
,2009-07-10 13:00,10,401.2,402,401.2,402,8
,2009-07-10 13:30,10,401.2,401.6,401.2,401.6,9
,2009-07-13 07:00,13,400.25,403.9,400.25,403.9,125
,2009-07-13 07:30,13,403.9,403.9,403.2,403.2,26
,2009-07-13 08:00,13,400.1,400.1,398.5,398.5,28
,2009-07-13 08:30,13,397.1,397.1,395.9,395.9,5
,2009-07-13 09:00,13,394.5,394.85,394.5,394.6,38
,2009-07-13 10:30,13,398,398,398,398,8
,2009-07-13 12:30,13,400.4,400.7,399.95,400.45,39
,2009-07-13 13:00,13,399.3,399.3,399.3,399.3,3
,2009-07-13 13:30,13,401.4,402,401.4,401.9,11
,2009-07-14 06:30,14,409.4,409.4,409.4,409.4,1
,2009-07-14 07:00,14,409.2,410,409.2,410,95
,2009-07-14 07:30,14,406.85,407,406.7,406.7,15
,2009-07-14 08:00,14,406.7,409,406.7,409,25
,2009-07-14 08:30,14,409,409,407.6,407.6,11
,2009-07-14 09:00,14,407.2,407.2,407.2,407.2,15
,2009-07-14 09:30,14,403.8,403.8,403.4,403.75,10
,2009-07-14 10:00,14,404,404,404,404,1
,2009-07-14 10:30,14,405.15,405.3,405.15,405.3,6
,2009-07-14 11:00,14,404.7,404.7,404.7,404.7,1
,2009-07-14 11:30,14,403.35,403.35,403.35,403.35,1
,2009-07-14 12:00,14,402.6,402.7,402.6,402.7,6
,2009-07-14 12:30,14,403.4,403.5,403.1,403.5,5
,2009-07-14 13:00,14,403.4,404.6,403.4,404.5,4
,2009-07-15 08:00,15,411,411,410.5,410.5,3
,2009-07-15 10:30,15,412.6,412.6,412.6,412.6,2
,2009-07-15 11:30,15,414.1,414.6,414.1,414.6,6
,2009-07-15 12:30,15,414.5,414.5,414.5,414.5,1
,2009-07-16 08:00,16,410.5,410.5,410.5,410.5,1
,2009-07-16 11:30,16,417.55,417.55,417.55,417.55,3