,2009-07-01 08:30,1,462.5,462.5,462.5,462.5,1
,2009-07-06 12:30,6,422.5,422.5,422.5,422.5,5
,2009-07-07 06:30,7,430.6,430.6,430.6,430.6,1
,2009-07-08 09:30,8,414.1,414.6,414.1,414.6,11
,2009-07-08 13:30,8,406.6,406.6,406.6,406.6,3
,2009-07-09 08:00,9,411,411,411,411,20
,2009-07-09 08:30,9,406,406.1,406,406.1,11
,2009-07-09 09:00,9,408.5,408.5,408,408,51
,2009-07-09 13:00,9,409.5,409.5,409.5,409.5,1
,2009-07-09 13:30,9,410.1,410.1,410.1,410.1,1
,2009-07-10 07:00,10,402.7,402.7,402.7,402.7,11
,2009-07-10 08:00,10,402.2,402.7,402.2,402.7,30
,2009-07-10 08:30,10,404,404,403.5,404,9
,2009-07-10 09:00,10,403,403,403,403,3
,2009-07-10 10:00,10,402.3,402.3,401.7,401.7,3
,2009-07-10 10:30,10,401.9,401.9,401.9,401.9,1
,2009-07-10 12:30,10,405.2,406.4,405.2,406.2,26
,2009-07-10 13:00,10,405.2,405.6,405,405.4,19
,2009-07-10 13:30,10,405.5,405.5,405.5,405.5,1
,2009-07-13 07:00,13,408,408,408,408,10
,2009-07-13 08:00,13,405.4,405.4,405.4,405.4,1
,2009-07-13 08:30,13,403.6,403.6,401.3,401.3,23
,2009-07-13 09:00,13,400,401.05,399.5,401.05,3
,2009-07-13 11:30,13,403,403,403,403,1
,2009-07-13 12:30,13,403.8,405,403.8,405,4
,2009-07-13 13:30,13,406.5,406.6,406,406.6,64
,2009-07-13 14:30,13,406,406,406,406,1
,2009-07-13 17:00,14,407,407,407,407,1
,2009-07-14 06:30,14,411.5,412,411.5,412,65
,2009-07-14 07:00,14,414.25,414.25,413,413,22
,2009-07-14 07:30,14,412,412,410.3,410.8,49
,2009-07-14 08:00,14,410.5,414,410.5,413,203
,2009-07-14 08:30,14,413,413,410.6,411.8,17
,2009-07-14 09:00,14,411.7,412.5,411.25,411.25,5
,2009-07-14 09:30,14,407.5,407.75,407.4,407.75,59
,2009-07-14 10:00,14,408,409.25,407.3,409.25,7
,2009-07-14 10:30,14,409.3,409.5,409,409.5,9
,2009-07-14 11:00,14,409.8,409.8,409,409,6
,2009-07-14 12:00,14,406.8,406.8,405.5,406,10
,2009-07-14 12:30,14,407.5,408.1,407.5,408.1,4
,2009-07-14 13:00,14,406.7,408.7,406.7,408.1,175
,2009-07-14 13:30,14,406.2,407.2,406.2,407.1,36
,2009-07-14 14:30,14,406.3,406.3,406.1,406.1,5
,2009-07-14 15:00,14,406.9,406.9,406.9,406.9,7
,2009-07-15 07:30,15,415.9,416.5,415.9,416.3,33
,2009-07-15 08:00,15,416,416.8,414.8,414.8,50
,2009-07-15 08:30,15,415.5,416,414.75,415.5,59
,2009-07-15 09:00,15,415.5,416,415.5,416,3
,2009-07-15 09:30,15,416.8,416.95,413.3,413.35,20
,2009-07-15 10:00,15,414.5,416,414.5,416,15
,2009-07-15 10:30,15,416.7,418,416.7,418,5
,2009-07-15 12:30,15,419,419.3,418,418,3
,2009-07-15 13:30,15,419.1,419.1,419,419.1,15
,2009-07-16 07:30,16,415.65,415.65,415.55,415.55,3
,2009-07-16 08:00,16,414.55,414.55,413.9,413.9,13
,2009-07-16 08:30,16,416,416.2,416,416.2,4
,2009-07-16 09:00,16,417.5,417.5,417,417,5
,2009-07-16 09:30,16,418.1,419.5,418.1,419.5,4
,2009-07-16 10:00,16,420.6,421,420.6,421,11
,2009-07-16 11:30,16,418.6,418.6,418.6,418.6,1
,2009-07-16 12:30,16,417,418.2,417,418.2,6
,2009-07-16 13:00,16,418.25,418.25,418.25,418.25,2
,2009-07-16 13:30,16,422.3,422.3,422.3,422.3,4
,2009-07-17 08:00,17,423.9,425,422.5,425,72
,2009-07-17 08:30,17,425.5,429,425.5,429,29
,2009-07-17 09:00,17,428.75,430.5,428.25,430.5,19
,2009-07-17 09:30,17,429.1,429.1,427,427,5
,2009-07-17 10:00,17,427.5,427.5,427.5,427.5,5
,2009-07-17 10:30,17,427.5,427.5,426.8,426.8,7
,2009-07-17 11:00,17,429.5,430.2,429.3,430.2,6
,2009-07-17 12:30,17,432.2,432.7,432,432.15,34
,2009-07-17 13:00,17,430,430.5,430,430.5,115
,2009-07-17 13:30,17,430.9,431,430.5,430.5,14
,2009-07-17 14:30,17,429.3,429.3,429.3,429.3,6
,2009-07-20 08:00,20,435.5,435.5,434.6,434.6,6
,2009-07-20 08:30,20,435.25,435.25,435.25,435.25,1
,2009-07-20 09:00,20,434.5,435.5,434.5,435.5,26
,2009-07-20 09:30,20,431,431,431,431,1
,2009-07-20 10:00,20,430.2,431.3,429.6,431.3,96
,2009-07-20 10:30,20,432.5,432.5,431.7,431.7,10
,2009-07-20 12:30,20,433.3,434.4,433.3,434.4,11
,2009-07-20 13:30,20,436.4,436.4,435,435,2
,2009-07-21 07:30,21,437.35,439.5,437.35,439,40
,2009-07-21 08:00,21,441,441.5,440,440,6
,2009-07-21 08:30,21,437.2,440.2,437.2,439.5,40
,2009-07-21 09:00,21,440,440,436.7,437.5,13
,2009-07-21 09:30,21,438.1,438.1,438.1,438.1,11
,2009-07-21 10:30,21,436.1,436.1,435,435,10
,2009-07-21 11:00,21,433.5,433.5,433.5,433.5,1
,2009-07-21 12:00,21,432.6,433,431.5,433,7
,2009-07-21 12:30,21,432.6,432.6,432.6,432.6,4
,2009-07-21 13:00,21,436.1,436.1,436.1,436.1,1
,2009-07-21 13:30,21,436,436,435,435,9
,2009-07-22 07:30,22,434,434,429.5,429.9,77
,2009-07-22 08:00,22,430.2,431.4,428.5,428.5,43
,2009-07-22 08:30,22,428.1,428.1,428.1,428.1,7
,2009-07-22 09:00,22,432.1,432.1,432.1,432.1,16
,2009-07-22 09:30,22,435,435,435,435,2
,2009-07-22 12:00,22,436,436,436,436,3
,2009-07-22 12:30,22,436,436,435,436,20
,2009-07-22 13:00,22,438,438,438,438,3
,2009-07-22 13:30,22,437.3,437.3,435.7,435.8,5
,2009-07-23 08:00,23,436,437,434,434,14
,2009-07-23 08:30,23,436,436.5,434.9,436,25
,2009-07-23 09:00,23,436,442.4,436,441.4,15
,2009-07-23 09:30,23,442.4,442.5,439.7,439.7,4
,2009-07-23 10:00,23,443,443,443,443,1
,2009-07-23 10:30,23,444.5,445,443.95,443.95,33
,2009-07-23 11:00,23,443.25,446.3,443.25,446.2,6
,2009-07-23 11:30,23,444.8,444.8,444.8,444.8,2
,2009-07-23 12:30,23,446.5,446.65,444.1,444.1,29
,2009-07-23 13:30,23,444.6,444.8,444.6,444.8,5
,2009-07-24 07:30,24,446.6,446.6,446,446,16
,2009-07-24 08:00,24,445.75,446,444.85,446,71
,2009-07-24 08:30,24,445.8,447.15,444.7,444.7,28
,2009-07-24 09:00,24,444.75,445.5,444.75,445.5,32
,2009-07-24 09:30,24,445.75,445.75,445.05,445.05,13
,2009-07-24 10:30,24,445.6,446.8,445.6,446.8,14
,2009-07-24 11:00,24,446.5,446.5,445.5,446,12
,2009-07-24 11:30,24,446,446,446,446,8
,2009-07-24 12:00,24,445.6,445.6,445.6,445.6,5
,2009-07-24 12:30,24,447.6,449,447.25,449,18
,2009-07-24 13:00,24,449,449,448.5,448.5,9
,2009-07-24 13:30,24,449.3,449.3,447.7,447.75,23
,2009-07-27 07:00,27,450,450,450,450,2
,2009-07-27 07:30,27,448.8,449.5,448.8,449.5,202
,2009-07-27 08:00,27,450.8,451.3,448.8,448.8,17
,2009-07-27 08:30,27,449.5,449.5,448.1,448.1,58
,2009-07-27 09:00,27,449.5,449.5,449.2,449.2,9
,2009-07-27 09:30,27,447.6,447.6,447.6,447.6,2
,2009-07-27 10:30,27,449,449.6,449,449,12
,2009-07-27 11:00,27,448.6,450,448.6,448.9,4
,2009-07-27 11:30,27,448.6,448.6,448.6,448.6,1
,2009-07-27 12:30,27,449.2,450.1,449,450,12
,2009-07-27 13:30,27,449.3,449.3,449.3,449.3,1
,2009-07-28 07:00,28,448,448,448,448,2
,2009-07-28 07:30,28,446.7,449,444.2,449,17
,2009-07-28 08:00,28,449,449,446.9,446.9,38
,2009-07-28 08:30,28,446,447.6,446,447.6,4
,2009-07-28 09:00,28,446.75,446.75,442,443.45,11
,2009-07-28 10:30,28,442,442,442,442,3
,2009-07-28 11:30,28,444,444,444,444,1
,2009-07-28 13:00,28,444.6,444.6,444.6,444.6,34
,2009-07-28 13:30,28,444.7,445.4,444.7,444.9,203
,2009-07-29 07:30,29,437,437,437,437,11
,2009-07-29 08:00,29,437,437,437,437,6
,2009-07-29 08:30,29,437.2,437.2,434.5,435,100
,2009-07-29 09:00,29,435,436,434.5,434.5,22
,2009-07-29 10:00,29,428.4,428.4,428.4,428.4,1
,2009-07-29 10:30,29,425.6,425.8,425.2,425.5,26
,2009-07-29 11:00,29,426,426.8,426,426.5,8
,2009-07-29 11:30,29,426.9,426.9,426.9,426.9,1
,2009-07-29 12:00,29,426.5,426.5,426.5,426.5,1
,2009-07-29 12:30,29,426,427.25,426,427.25,22
,2009-07-29 13:00,29,426,427.7,426,427,4
,2009-07-29 13:30,29,426,426.5,425.5,426.5,7
,2009-07-30 07:30,30,435,435,435,435,28
,2009-07-30 08:00,30,435.5,436.8,435.5,436,103
,2009-07-30 08:30,30,435.45,435.45,435.45,435.45,1
,2009-07-30 09:00,30,437.2,439.9,436.9,439.9,8
,2009-07-30 09:30,30,444,445.5,443.5,445,16
,2009-07-30 10:30,30,443,443.25,442,443.2,47
,2009-07-30 11:00,30,442.75,443.25,442.75,443.1,4
,2009-07-30 11:30,30,445.2,446,444.5,444.5,10
,2009-07-30 12:00,30,445.5,445.5,445.5,445.5,1
,2009-07-30 12:30,30,446.5,446.8,445.8,446.3,68
,2009-07-30 13:00,30,446.1,447.3,446,446.6,14
,2009-07-30 13:30,30,447.1,447.8,447.1,447.65,29
,2009-07-31 07:30,31,447.65,447.65,443.2,444,33
,2009-07-31 08:00,31,443.6,443.6,440,443,14
,2009-07-31 08:30,31,442.5,447,442.5,445.6,34
,2009-07-31 09:00,31,446,447.1,443.6,447.1,24
,2009-07-31 09:30,31,446,446,446,446,2
,2009-07-31 10:00,31,447.2,447.2,447.2,447.2,2
,2009-07-31 10:30,31,450,451.4,450,450.95,29
,2009-07-31 11:00,31,451.15,451.15,451.15,451.15,1
,2009-07-31 12:30,31,453.7,453.7,453.1,453.4,19
,2009-07-31 13:00,31,452.95,459.6,452.6,459,144
,2009-07-31 13:30,31,458.55,458.7,456,456,62
,2009-08-03 07:30,3,467.2,467.8,467.2,467.4,113
,2009-08-03 08:00,3,467.9,470.6,467.5,469.45,120
,2009-08-03 08:30,3,470.8,471.7,469,470,95
,2009-08-03 09:00,3,470.7,473.2,470.2,472.1,42
,2009-08-03 09:30,3,472.7,474,471.1,474,31
,2009-08-03 10:00,3,472.4,472.8,472.4,472.5,9
,2009-08-03 10:30,3,471.15,471.15,470.1,470.5,107
,2009-08-03 11:00,3,471.45,471.45,471.45,471.45,1
,2009-08-03 12:00,3,474.4,474.4,473.2,473.2,17
,2009-08-03 12:30,3,474.7,474.8,474.05,474.05,45
,2009-08-03 13:00,3,475.15,475.15,472.6,472.6,54
,2009-08-03 13:30,3,472.9,473,472.5,472.7,91
,2009-08-03 14:00,3,472.5,472.5,471.95,471.95,10
,2009-08-04 06:30,4,467.2,467.2,467.2,467.2,9
,2009-08-04 07:00,4,467.2,467.2,465.4,465.4,2
,2009-08-04 07:30,4,466,468.1,466,468.1,111
,2009-08-04 08:00,4,468.3,471.3,468.3,469.4,61
,2009-08-04 08:30,4,469.4,470,467.9,470,46
,2009-08-04 09:00,4,471,471,469,469.3,79
,2009-08-04 09:30,4,469.5,472.5,469,470.8,58
,2009-08-04 10:00,4,472,474,471.75,473,43
,2009-08-04 10:30,4,473,474.5,473,473.35,46
,2009-08-04 11:00,4,473.8,474.15,473.4,474.15,10
,2009-08-04 11:30,4,473.65,473.65,473.6,473.6,5
,2009-08-04 12:00,4,475,475,472.3,472.3,14
,2009-08-04 12:30,4,472.5,472.5,470.2,470.5,32
,2009-08-04 13:00,4,473,473.05,473,473,90
,2009-08-04 13:30,4,473.7,473.8,473.2,473.4,20
,2009-08-04 14:00,4,473.4,473.4,473.4,473.4,2
,2009-08-05 07:30,5,472.8,472.8,472.8,472.8,1
,2009-08-05 08:00,5,474.5,475.5,474.5,474.9,58
,2009-08-05 08:30,5,474.5,474.5,471.5,471.5,95
,2009-08-05 09:00,5,474,474,468.7,472,25
,2009-08-05 09:30,5,471,471,467.4,469.75,20
,2009-08-05 10:00,5,472.3,474.8,472.3,474.8,9
,2009-08-05 10:30,5,474.2,474.2,472.6,472.6,13
,2009-08-05 11:00,5,472.1,472.1,472.1,472.1,2
,2009-08-05 11:30,5,472.1,472.1,472.1,472.1,2
,2009-08-05 12:00,5,472.3,472.5,472,472,11
,2009-08-05 13:00,5,476.1,477,475.7,477,194
,2009-08-05 13:30,5,477.7,477.7,476,476.5,19
,2009-08-05 14:00,5,476.5,476.5,476.5,476.5,3
,2009-08-05 14:30,5,476.5,477.1,476.5,477,14
,2009-08-05 15:00,5,476.9,476.9,476.9,476.9,6
,2009-08-06 06:00,6,477.5,477.5,477.5,477.5,1
,2009-08-06 06:30,6,477.5,477.5,477.5,477.5,1
,2009-08-06 07:00,6,477.5,477.5,477.5,477.5,1
,2009-08-06 07:30,6,477.5,477.5,475.05,475.05,2
,2009-08-06 08:00,6,476.4,476.4,475.05,475.05,6
,2009-08-06 08:30,6,475.5,475.5,470.4,470.4,214
,2009-08-06 09:00,6,469.75,470.1,468,469.6,119
,2009-08-06 09:30,6,469.4,471,469.1,471,12
,2009-08-06 10:00,6,469.9,469.9,468.8,468.9,8
,2009-08-06 10:30,6,468.6,468.6,467.9,467.9,4
,2009-08-06 11:00,6,467.9,467.9,467.6,467.6,3
,2009-08-06 12:30,6,470.6,474.1,470.6,473.5,19
,2009-08-06 13:00,6,472.2,472.2,470.6,470.6,2
,2009-08-06 13:30,6,471.9,471.9,471.65,471.65,44
,2009-08-07 07:30,7,470.6,470.6,470.6,470.6,10
,2009-08-07 08:00,7,474.95,476.3,472,472,60
,2009-08-07 08:30,7,473.6,473.6,469.8,469.8,3
,2009-08-07 09:00,7,469,469,468,468,3
,2009-08-07 09:30,7,468.8,469.25,468.8,469.25,2
,2009-08-07 10:00,7,471.1,471.9,471.1,471.9,3
,2009-08-07 10:30,7,473,473.5,473,473.5,2
,2009-08-07 12:30,7,471.2,471.2,468.9,468.9,4
,2009-08-07 13:00,7,469.6,469.6,466.2,466.2,39
,2009-08-07 13:30,7,466.2,466.4,466.1,466.1,43
,2009-08-10 07:30,10,465.15,465.15,465.15,465.15,2
,2009-08-10 08:00,10,465,470,465,469,139
,2009-08-10 08:30,10,469,470,469,469,24
,2009-08-10 09:00,10,467.8,468.3,467.8,468.3,59
,2009-08-10 09:30,10,468.3,470.2,468.3,470.2,15
,2009-08-10 10:00,10,470.7,470.7,470.7,470.7,1
,2009-08-10 11:00,10,468.25,468.25,467.75,467.75,4
,2009-08-10 11:30,10,466,466,465.8,465.8,6
,2009-08-10 13:00,10,465,465.15,465,465,11
,2009-08-10 13:30,10,465.3,466.2,465.3,466.1,33
,2009-08-11 07:30,11,466.65,466.65,466.65,466.65,10
,2009-08-11 08:00,11,466.85,466.85,465,465,11
,2009-08-11 08:30,11,462.7,462.7,459.7,459.7,16
,2009-08-11 09:00,11,459,459,459,459,1
,2009-08-11 09:30,11,458.5,458.5,458.5,458.5,5
,2009-08-11 12:00,11,459.85,459.85,459.85,459.85,3
,2009-08-11 13:00,11,460.95,462,460.7,461.2,35
,2009-08-11 13:30,11,459.8,460.3,459.8,460.3,9
,2009-08-12 07:30,12,460,460,459.75,459.75,42
,2009-08-12 08:00,12,460,461.2,460,461.2,72
,2009-08-12 09:00,12,465.5,466,465.5,466,3
,2009-08-12 09:30,12,462.5,464.8,462.5,464.8,6
,2009-08-12 11:00,12,465,465,465,465,69
,2009-08-12 11:30,12,466.05,466.25,466,466,5
,2009-08-12 12:00,12,466.5,466.5,466.5,466.5,1
,2009-08-12 12:30,12,465.5,465.5,465.5,465.5,2
,2009-08-12 13:00,12,464,464,464,464,1
,2009-08-12 13:30,12,463.6,464,462.75,464,9
,2009-08-12 14:00,12,464.2,464.2,464.2,464.2,1
,2009-08-13 06:30,13,470.1,470.75,470.1,470.75,2
,2009-08-13 07:30,13,470.8,470.8,470.8,470.8,10
,2009-08-13 08:00,13,470.4,471.05,470.4,471.05,20
,2009-08-13 11:00,13,469.4,469.4,469.4,469.4,3
,2009-08-13 13:30,13,464.1,464.1,464.1,464.1,1
,2009-08-14 08:00,14,464,464,464,464,17
,2009-08-14 08:30,14,465.5,465.5,465,465,2
,2009-08-14 09:00,14,460.9,460.9,460.3,460.3,2
,2009-08-14 12:30,14,449.6,450,449.6,450,4
,2009-08-14 13:00,14,449,449,449,449,1
,2009-08-17 08:00,17,440.5,441.5,440.5,441.5,38
,2009-08-17 09:00,17,439.35,439.35,439.35,439.35,5