,2010-01-27 09:30,27,500,500,500,500,5
,2010-02-01 09:30,1,493.5,493.5,493.45,493.45,50
,2010-02-03 11:30,3,509,509,509,509,1
,2010-02-05 07:00,5,488.9,488.9,488.9,488.9,5
,2010-02-08 09:30,8,482,482,482,482,30
,2010-02-08 10:00,8,485.9,486.8,485.9,486.8,46
,2010-02-08 13:00,8,482,482,482,482,3
,2010-02-08 14:00,8,482.1,482.1,482.1,482.1,2
,2010-02-08 14:30,8,484.6,484.6,484.6,484.6,2
,2010-02-09 08:00,9,487.5,487.5,487.5,487.5,1
,2010-02-09 09:30,9,487.1,487.1,486.4,486.4,46
,2010-02-09 10:30,9,491.2,491.2,491.2,491.2,6
,2010-02-09 13:00,9,492.7,492.7,492.7,492.7,86
,2010-02-09 13:30,9,492.7,492.7,492.7,492.7,3
,2010-02-10 07:00,10,491.5,491.5,491.5,491.5,12
,2010-02-10 07:30,10,491.5,491.5,489.25,489.25,71
,2010-02-10 08:30,10,492.3,492.3,492.3,492.3,7
,2010-02-10 09:00,10,487.3,487.3,486.9,487.3,52
,2010-02-10 09:30,10,489.8,489.8,489.75,489.75,45
,2010-02-10 10:30,10,489,489.15,489,489.15,7
,2010-02-10 11:30,10,494.5,494.5,494.5,494.5,49
,2010-02-10 13:00,10,496.2,496.2,496.2,496.2,75
,2010-02-11 07:30,11,498,498.9,497.4,498.9,10
,2010-02-11 08:00,11,498.3,498.3,498.3,498.3,5
,2010-02-11 08:30,11,497.5,497.5,496.7,496.7,61
,2010-02-11 09:00,11,496.8,497.7,496.2,496.2,14
,2010-02-11 09:30,11,495.8,495.8,492.2,492.2,8
,2010-02-11 10:30,11,501.1,501.1,500.65,500.65,27
,2010-02-11 11:00,11,501.1,501.1,501.1,501.1,1
,2010-02-11 11:30,11,500.4,500.4,500.4,500.4,19
,2010-02-11 12:00,11,501.7,501.7,501.7,501.7,34
,2010-02-11 12:30,11,503,503,503,503,10
,2010-02-12 07:30,12,496,496,495.2,495.2,42
,2010-02-12 08:00,12,494.7,494.7,494.6,494.6,74
,2010-02-12 08:30,12,492.5,493.2,492.5,493.2,46
,2010-02-12 10:00,12,492.1,493.05,492.1,493.05,45
,2010-02-12 10:30,12,493.15,493.15,492.95,492.95,2
,2010-02-12 11:00,12,493.75,493.75,493.75,493.75,4
,2010-02-12 11:30,12,494,494,494,494,1
,2010-02-12 12:30,12,493.3,493.3,493.3,493.3,4
,2010-02-12 13:30,12,494.7,494.7,494.7,494.7,3
,2010-02-16 07:00,16,503.8,503.8,503.8,503.8,8
,2010-02-16 07:30,16,503.1,503.1,503.1,503.1,1
,2010-02-16 08:00,16,505.7,506.6,505.5,506,10
,2010-02-16 08:30,16,505.6,509,505.45,509,109
,2010-02-16 09:00,16,508.7,509.75,508.7,509,28
,2010-02-16 09:30,16,511.5,511.5,511.5,511.5,2
,2010-02-16 10:00,16,512,513.4,512,512,103
,2010-02-16 10:30,16,513,513,512.6,513,69
,2010-02-16 11:00,16,512.9,512.9,511.85,511.95,50
,2010-02-16 11:30,16,511.95,511.95,511.95,511.95,22
,2010-02-16 12:00,16,511.3,511.3,511.3,511.3,5
,2010-02-16 12:30,16,512.3,512.3,512.3,512.3,15
,2010-02-16 13:00,16,511.9,511.9,511.2,511.2,35
,2010-02-16 13:30,16,510.7,511.6,510.7,511.6,13
,2010-02-17 06:30,17,511,511,511,511,1
,2010-02-17 07:30,17,513,513,513,513,27
,2010-02-17 08:00,17,511.7,511.7,510.4,510.6,362
,2010-02-17 08:30,17,510.4,512.9,510.4,512.25,46
,2010-02-17 09:00,17,512.3,512.3,510.2,511.7,29
,2010-02-17 09:30,17,511.5,511.6,509.6,509.6,109
,2010-02-17 10:00,17,509.25,510.2,508.45,508.45,15
,2010-02-17 10:30,17,508.55,509.8,508.55,509.8,4
,2010-02-17 11:00,17,510.8,511.95,510.8,511.9,11
,2010-02-17 11:30,17,511.65,512.2,510.8,512.2,5
,2010-02-17 12:00,17,511.8,512.3,511.25,511.7,15
,2010-02-17 12:30,17,511.6,511.85,510.55,510.55,85
,2010-02-17 13:00,17,510.4,512,510.4,512,5
,2010-02-17 13:30,17,512.8,512.95,512.05,512.1,17
,2010-02-18 07:00,18,510,510,509.8,509.8,22
,2010-02-18 07:30,18,509.8,509.8,508,509.1,90
,2010-02-18 08:00,18,509.1,516.75,509.1,516.75,102
,2010-02-18 08:30,18,515,517.5,515,515.5,71
,2010-02-18 09:00,18,515.1,515.7,514.6,514.6,14
,2010-02-18 09:30,18,514.25,514.25,514.25,514.25,1
,2010-02-18 10:00,18,514.15,516,514.15,515.2,4
,2010-02-18 10:30,18,515.25,516.45,515.25,516.2,14
,2010-02-18 11:00,18,513.4,513.4,513.4,513.4,1
,2010-02-18 11:30,18,514.3,514.4,514,514,11
,2010-02-18 12:00,18,516.15,516.15,516.15,516.15,1
,2010-02-18 12:30,18,517.8,517.8,516.5,516.5,14
,2010-02-18 13:00,18,517.55,517.55,517.55,517.55,1
,2010-02-18 13:30,18,518.55,519,518,519,64
,2010-02-19 07:00,19,515.35,515.5,515.35,515.5,13
,2010-02-19 07:30,19,516.05,518.6,516.05,518,57
,2010-02-19 08:00,19,517.3,520.45,517.3,519,102
,2010-02-19 08:30,19,517.5,518,516.5,516.5,84
,2010-02-19 09:00,19,515.65,517.5,515.65,517.5,6
,2010-02-19 09:30,19,519.6,519.6,519.05,519.05,2
,2010-02-19 10:00,19,518,519.35,518,519.35,47
,2010-02-19 10:30,19,519.4,519.8,519,519.8,9
,2010-02-19 11:00,19,520.75,520.75,520.75,520.75,1
,2010-02-19 11:30,19,520.65,520.65,520.65,520.65,1
,2010-02-19 12:00,19,520.95,521.15,520.95,521.15,2
,2010-02-19 12:30,19,521.5,521.5,519.8,519.8,13
,2010-02-19 13:00,19,520.4,521.8,520.4,521.8,100
,2010-02-19 13:30,19,521.5,522.3,521.5,522.3,158
,2010-02-22 07:00,22,524.1,524.1,524,524,11
,2010-02-22 07:30,22,523.05,523.05,522,522.4,28
,2010-02-22 08:00,22,522.9,523.85,522.9,523.55,25
,2010-02-22 08:30,22,523.7,523.7,521.5,522.4,95
,2010-02-22 09:00,22,522.45,522.45,521.05,522.2,13
,2010-02-22 09:30,22,522.8,522.8,520.8,520.8,30
,2010-02-22 10:00,22,520.4,520.75,520.4,520.75,2
,2010-02-22 10:30,22,519.9,521.1,518.95,521,11
,2010-02-22 11:00,22,521.05,521.6,521.05,521.6,2
,2010-02-22 11:30,22,522.75,522.9,522.75,522.9,2
,2010-02-22 12:00,22,522.6,522.6,522,522,2
,2010-02-22 12:30,22,522.7,523.2,522.45,523.2,10
,2010-02-22 13:00,22,523.2,523.85,523.2,523.7,5
,2010-02-22 13:30,22,522.6,522.85,522.5,522.6,19
,2010-02-23 07:00,23,517,517,516,516,36
,2010-02-23 07:30,23,514.4,516.7,514.4,516.7,8
,2010-02-23 08:00,23,517.1,518,516.8,517.2,10
,2010-02-23 08:30,23,518,518.2,517.3,517.5,55
,2010-02-23 09:00,23,516.4,516.4,512,513,65
,2010-02-23 09:30,23,513.6,514.35,513.6,514.35,6
,2010-02-23 10:00,23,515.3,515.3,513.9,515.3,5
,2010-02-23 10:30,23,515.45,517.05,515.45,516.25,5
,2010-02-23 11:00,23,514.75,514.75,514.25,514.25,3
,2010-02-23 11:30,23,513.8,514.1,512.9,514.1,4
,2010-02-23 12:00,23,514.3,515.3,514.15,515.3,4
,2010-02-23 12:30,23,514.75,515.2,513.75,513.75,8
,2010-02-23 13:00,23,513.9,514.4,513.3,513.3,6
,2010-02-23 13:30,23,513.5,513.5,513.1,513.2,11
,2010-02-24 07:30,24,513.5,513.5,512.8,513,92
,2010-02-24 08:00,24,513.8,514.05,513.55,514.05,74
,2010-02-24 08:30,24,514.05,515.9,514.05,515.9,52
,2010-02-24 09:00,24,514.6,514.6,513.3,513.3,3
,2010-02-24 09:30,24,512.65,517.9,512.65,517.7,36
,2010-02-24 10:00,24,518.6,518.6,517.05,517.05,2
,2010-02-24 10:30,24,517.5,518.15,517.5,518.15,2
,2010-02-24 11:00,24,518.4,518.6,518.4,518.6,2
,2010-02-24 11:30,24,518.1,518.1,516.55,516.55,2
,2010-02-24 12:00,24,517,517,517,517,1
,2010-02-24 12:30,24,518.5,518.6,518.5,518.6,2
,2010-02-24 13:00,24,518.55,519.5,518.4,518.8,41
,2010-02-24 13:30,24,519.7,519.7,518.5,518.7,18
,2010-02-25 07:00,25,514,514,513,513,42
,2010-02-25 07:30,25,513,513,511,512.5,44
,2010-02-25 08:00,25,511.95,511.95,507.5,507.5,148
,2010-02-25 08:30,25,507.5,509.6,507.5,509.25,29
,2010-02-25 09:00,25,508.4,509.2,508,508.2,72
,2010-02-25 09:30,25,509.45,509.95,508.4,509.95,4
,2010-02-25 10:00,25,509.15,509.15,505.2,505.7,48
,2010-02-25 10:30,25,504.2,505.45,503.95,504.4,34
,2010-02-25 11:00,25,505.8,506.25,505.7,505.7,3
,2010-02-25 11:30,25,505.7,507.6,505.7,507.6,4
,2010-02-25 12:00,25,507,507.25,506.7,507.25,3
,2010-02-25 12:30,25,507.85,508.1,507.05,508.1,8
,2010-02-25 13:00,25,508.75,509.5,508.55,509.5,16
,2010-02-25 13:30,25,509.2,509.2,509.05,509.05,2
,2010-02-26 06:30,26,508.6,508.6,508.6,508.6,5
,2010-02-26 07:30,26,512.2,512.2,512.2,512.2,83
,2010-02-26 08:00,26,511.9,513,511.6,512.5,84
,2010-02-26 08:30,26,512.55,514.6,511.85,514.6,38
,2010-02-26 09:00,26,513.2,517.8,512.05,517.8,48
,2010-02-26 09:30,26,517.95,518.35,516.6,516.8,14
,2010-02-26 10:00,26,517.25,518.15,517.25,517.6,4
,2010-02-26 10:30,26,516.75,518.45,516.75,518.25,26
,2010-02-26 11:00,26,518,518,516.55,517.5,5
,2010-02-26 11:30,26,517.45,517.45,516.55,516.6,5
,2010-02-26 12:00,26,517.05,518.45,516.6,518.45,28
,2010-02-26 12:30,26,518.4,519.15,517.75,518,126
,2010-02-26 13:00,26,518.4,518.8,516.9,517,517
,2010-02-26 13:30,26,517,517.25,516.9,517,121
,2010-03-01 07:00,1,517.2,517.2,517.2,517.2,7
,2010-03-01 07:30,1,519,521.75,518.55,521,128
,2010-03-01 08:00,1,521.15,522.4,521,521.3,77
,2010-03-01 08:30,1,522.1,522.3,520,520.25,193
,2010-03-01 09:00,1,518.8,521.1,518.8,519.1,21
,2010-03-01 09:30,1,518.05,519.55,517.5,518.2,21
,2010-03-01 10:00,1,517.3,518.8,517.1,517.95,46
,2010-03-01 10:30,1,519,519.25,517.6,518.3,14
,2010-03-01 11:00,1,518.7,518.7,517.4,517.4,14
,2010-03-01 11:30,1,517.05,517.35,514.1,514.1,19
,2010-03-01 12:00,1,513.4,513.4,510.2,510.2,17
,2010-03-01 12:30,1,511.4,512.05,511.2,511.5,31
,2010-03-01 13:00,1,511.65,513.6,511,513,28
,2010-03-01 13:30,1,512.85,513,512.25,512.65,9
,2010-03-02 07:30,2,515.25,515.5,515.25,515.5,27
,2010-03-02 08:00,2,515.25,515.25,515.25,515.25,2
,2010-03-02 08:30,2,517.2,518.25,517.2,518.25,16
,2010-03-02 09:00,2,517.9,517.9,515.55,515.55,13
,2010-03-02 09:30,2,516,518.7,516,518.3,9
,2010-03-02 10:00,2,516.95,517.4,516.95,517.4,24
,2010-03-02 10:30,2,521,521,521,521,6
,2010-03-02 11:00,2,519.9,519.9,519.9,519.9,2
,2010-03-02 12:00,2,522.9,522.9,522.9,522.9,5
,2010-03-02 12:30,2,522.25,522.8,522.25,522.8,25
,2010-03-02 13:00,2,520.5,520.5,519.6,519.6,3
,2010-03-02 13:30,2,517.8,518.55,517.8,518.55,6
,2010-03-02 14:00,2,519.1,519.1,519,519,9
,2010-03-03 07:30,3,522.5,522.5,522.5,522.5,24
,2010-03-03 08:00,3,522.95,522.95,522,522.2,53
,2010-03-03 08:30,3,522,522.8,522,522.6,16
,2010-03-03 09:00,3,523.15,523.15,521.1,521.1,32
,2010-03-03 09:30,3,520.7,523.9,520.7,523.9,56
,2010-03-03 10:00,3,524,525,523.3,524.8,39
,2010-03-03 10:30,3,526.6,526.9,526.3,526.85,29
,2010-03-03 11:00,3,525.7,525.9,524.15,525.7,7
,2010-03-03 11:30,3,525.9,525.9,524.5,525.25,18
,2010-03-03 12:00,3,524.95,525.25,524.95,525,4
,2010-03-03 12:30,3,524,525.6,523.95,525.6,14
,2010-03-03 13:00,3,526.15,526.25,525.2,525.6,17
,2010-03-03 13:30,3,525.8,526,525.5,525.5,18
,2010-03-04 07:30,4,524.5,525,524.5,525,22
,2010-03-04 08:00,4,524.9,524.9,521.9,522.9,32
,2010-03-04 08:30,4,522.3,523.9,522.3,523,34
,2010-03-04 09:00,4,522.7,523.2,519.75,519.75,112
,2010-03-04 09:30,4,519.55,520.9,519.55,519.85,6
,2010-03-04 10:00,4,520.35,521.05,520,520,12
,2010-03-04 10:30,4,520.65,520.7,519.1,520.1,13
,2010-03-04 11:00,4,520.4,520.75,519.7,520.7,13
,2010-03-04 11:30,4,521,521.4,520.75,521.4,9
,2010-03-04 12:00,4,521.4,521.75,520.8,520.8,12
,2010-03-04 12:30,4,521.35,521.35,520.15,520.15,8
,2010-03-04 13:00,4,519.9,520.05,519.05,520.05,8
,2010-03-04 13:30,4,520.35,520.6,520.3,520.4,7
,2010-03-05 07:30,5,524.6,524.8,524.6,524.8,14
,2010-03-05 08:00,5,526.05,526.25,525.6,526.25,11
,2010-03-05 09:00,5,528.5,528.75,528.5,528.75,12
,2010-03-05 10:00,5,527.55,528.9,527.2,528.85,88
,2010-03-05 10:30,5,526.6,526.7,526.6,526.7,9
,2010-03-05 11:00,5,526,526,525.7,525.7,2
,2010-03-05 12:00,5,527,527,527,527,1
,2010-03-05 12:30,5,526.9,526.9,526.7,526.7,7
,2010-03-05 13:00,5,525.95,525.95,525.85,525.85,2
,2010-03-05 13:30,5,525.35,526.7,525.35,526.7,18
,2010-03-08 07:30,8,526.75,526.75,526.75,526.75,13
,2010-03-08 08:00,8,527.6,529.1,527.6,529.1,5
,2010-03-08 08:30,8,528,528,526.75,526.9,41
,2010-03-08 09:00,8,526.65,527.2,526.65,527.2,5
,2010-03-08 09:30,8,527.9,527.9,527.9,527.9,1
,2010-03-08 10:00,8,525.8,525.8,524.55,524.55,33
,2010-03-08 10:30,8,525,525,523,523,8
,2010-03-08 11:00,8,522.9,522.9,522.9,522.9,1
,2010-03-08 12:30,8,526.4,526.5,526.4,526.4,11
,2010-03-08 13:30,8,526.5,526.5,526.5,526.5,1
,2010-03-08 14:00,8,526.65,526.65,526.65,526.65,1
,2010-03-09 07:00,9,519.4,519.4,519.4,519.4,2
,2010-03-09 07:30,9,519.75,520.2,519.75,520.2,10
,2010-03-09 08:30,9,522.5,522.5,522.05,522.05,3
,2010-03-09 09:00,9,523.75,523.75,523.75,523.75,2
,2010-03-09 09:30,9,522.8,523.2,522.8,523.05,16
,2010-03-09 11:00,9,525,525,525,525,1
,2010-03-09 11:30,9,525.1,525.1,525.1,525.1,10
,2010-03-09 12:30,9,523.85,523.85,523.85,523.85,2
,2010-03-09 13:00,9,523.25,523.5,523.25,523.5,17
,2010-03-09 13:30,9,523.5,524,523.5,523.6,46
,2010-03-10 07:30,10,523.1,523.1,523.1,523.1,2
,2010-03-10 08:00,10,522.55,522.55,522.2,522.2,13
,2010-03-10 08:30,10,522.95,523,521.65,521.65,12
,2010-03-10 09:00,10,521.65,522.5,521.65,522.5,40
,2010-03-10 10:00,10,529.05,529.3,529.05,529.05,14
,2010-03-10 10:30,10,528.35,528.35,524.6,525,29
,2010-03-10 11:00,10,522.3,522.3,520.9,520.9,6
,2010-03-10 12:00,10,522,522,522,522,5
,2010-03-10 13:00,10,524.85,525.2,524.85,525.2,38
,2010-03-10 13:30,10,524.7,525.25,524.7,525,7
,2010-03-11 07:30,11,523.65,523.65,523.65,523.65,1
,2010-03-11 08:00,11,522.55,522.55,522.55,522.55,4
,2010-03-11 10:30,11,523.35,523.35,523.35,523.35,2
,2010-03-11 13:30,11,524.4,524.4,524.2,524.2,24
,2010-03-12 08:00,12,528.75,528.75,527,527,8
,2010-03-12 08:30,12,527.25,527.5,527.25,527.5,6
,2010-03-12 09:00,12,523.8,525.3,523.8,525.3,2
,2010-03-12 09:30,12,525.7,526.3,525.3,526.3,6
,2010-03-12 10:00,12,525.4,526.1,525.4,526.1,2
,2010-03-15 07:00,15,517.6,517.6,517.6,517.6,2