,2010-02-18 08:00,18,511.7,511.7,511.7,511.7,1
,2010-02-19 09:00,19,519,519,519,519,1
,2010-03-01 09:00,1,522.05,522.05,522.05,522.05,10
,2010-03-01 11:30,1,520,520,520,520,3
,2010-03-02 13:30,2,522,522,522,522,1
,2010-03-03 13:30,3,529.1,529.1,529.1,529.1,1
,2010-03-04 13:30,4,523.7,523.7,523.7,523.7,1
,2010-03-05 10:00,5,531.7,531.95,531.7,531.95,50
,2010-03-05 12:30,5,530.1,530.1,529.9,529.9,6
,2010-03-05 13:30,5,528.95,529.45,528.95,529.45,3
,2010-03-08 08:00,8,532,532.7,532,532.2,5
,2010-03-08 08:30,8,531.9,531.9,531.9,531.9,7
,2010-03-08 10:00,8,529.55,529.55,529.5,529.5,2
,2010-03-08 10:30,8,527.9,527.9,527,527,18
,2010-03-08 11:30,8,528.2,528.2,528.2,528.2,1
,2010-03-08 12:30,8,530,530,530,530,1
,2010-03-08 13:30,8,530.6,530.6,530,530,4
,2010-03-09 07:00,9,523.7,523.7,523.7,523.7,1
,2010-03-09 08:00,9,523.5,524.4,523.5,524.4,15
,2010-03-09 08:30,9,524.7,525.8,524.7,525.4,51
,2010-03-09 09:00,9,526.35,526.95,526.1,526.55,5
,2010-03-09 09:30,9,525.8,526.4,525.65,526.4,8
,2010-03-09 10:00,9,525.5,526.3,525.05,526.3,5
,2010-03-09 10:30,9,526.65,528.7,526.65,528.7,4
,2010-03-09 11:00,9,528.7,529,528,529,6
,2010-03-09 11:30,9,528.7,528.7,527.5,528.4,6
,2010-03-09 12:00,9,528.1,528.2,528.05,528.05,3
,2010-03-09 12:30,9,527.4,527.4,526.7,526.7,6
,2010-03-09 13:00,9,526.8,526.8,525.95,526.8,6
,2010-03-09 13:30,9,526.9,527.05,526.8,527.05,4
,2010-03-10 07:30,10,525.75,525.75,525.75,525.75,3
,2010-03-10 08:00,10,525.6,525.6,525.6,525.6,9
,2010-03-10 08:30,10,525.1,525.6,524.7,525.6,14
,2010-03-10 09:00,10,524.25,525.6,524.25,525,84
,2010-03-10 10:00,10,531.65,531.75,531.5,531.75,15
,2010-03-10 10:30,10,530.75,530.75,527.4,527.55,54
,2010-03-10 11:00,10,525.5,525.5,524.5,524.5,2
,2010-03-10 13:00,10,527,527.6,527,527.6,6
,2010-03-10 13:30,10,528.1,528.1,527.75,528,124
,2010-03-10 14:00,10,527.75,527.75,527.75,527.75,2
,2010-03-10 14:30,10,527,527,527,527,10
,2010-03-11 07:30,11,527.35,527.35,524.75,524.75,4
,2010-03-11 08:00,11,525.5,525.5,525.5,525.5,2
,2010-03-11 08:30,11,524.9,524.9,524.7,524.7,5
,2010-03-11 09:30,11,526.4,527,526.4,527,7
,2010-03-11 10:00,11,526.4,526.4,526,526,5
,2010-03-11 10:30,11,525.5,525.5,525.5,525.5,10
,2010-03-11 13:00,11,526.7,527.45,526.7,527.3,1349
,2010-03-11 13:30,11,527.5,527.5,526.65,526.75,177
,2010-03-12 07:30,12,531,531.95,531,531.95,3
,2010-03-12 08:00,12,532.3,532.3,529.4,529.4,181
,2010-03-12 08:30,12,529.9,530.35,529.5,530,7
,2010-03-12 09:00,12,529.4,529.4,527.65,528.1,5
,2010-03-12 09:30,12,528,529.5,528,528.8,22
,2010-03-12 10:00,12,528.05,529,527.3,528.1,47
,2010-03-12 10:30,12,527.2,527.2,525.85,525.85,7
,2010-03-12 11:00,12,523.75,523.75,522.4,522.4,2
,2010-03-12 11:30,12,522.4,522.6,522.4,522.6,2
,2010-03-12 12:00,12,523.8,523.8,523.8,523.8,1
,2010-03-12 12:30,12,523.9,523.9,521.4,521.4,55
,2010-03-12 13:00,12,522.8,524.35,522.4,524.35,3
,2010-03-12 13:30,12,524.35,524.75,524.35,524.75,69
,2010-03-12 14:30,12,524.35,524.35,523.8,523.8,3
,2010-03-15 07:30,15,521,521.25,521,521.25,17
,2010-03-15 08:00,15,521.9,521.9,519.25,519.9,6
,2010-03-15 08:30,15,520.45,520.45,518.65,518.65,89
,2010-03-15 09:00,15,517.9,517.9,516.5,517.7,8
,2010-03-15 09:30,15,518,518,516,517.05,7
,2010-03-15 10:00,15,515.85,515.85,514.6,514.6,4
,2010-03-15 10:30,15,516.1,516.5,515.1,515.2,32
,2010-03-15 11:00,15,514.5,515.5,514.3,515.5,7
,2010-03-15 11:30,15,516.1,517.3,516.1,516.4,4
,2010-03-15 12:00,15,517,517,516.5,516.5,4
,2010-03-15 12:30,15,516.65,517.4,516.45,516.55,14
,2010-03-15 13:00,15,515.85,516.9,515.45,516.5,14
,2010-03-15 13:30,15,516.5,516.7,516.2,516.4,12
,2010-03-16 07:30,16,520,520.6,519.5,519.5,71
,2010-03-16 08:00,16,520.85,523.6,520.6,523,59
,2010-03-16 08:30,16,523,523,521.9,522.8,87
,2010-03-16 09:00,16,523,525,523,523.9,42
,2010-03-16 09:30,16,524,526.65,523.8,526.35,58
,2010-03-16 10:00,16,527.25,528.05,526.6,527,17
,2010-03-16 10:30,16,526.5,528.25,526.5,526.75,89
,2010-03-16 11:00,16,527.1,527.65,525.4,526,21
,2010-03-16 11:30,16,525.85,526.35,524.9,526.05,14
,2010-03-16 12:00,16,526.4,526.9,525.55,526.2,18
,2010-03-16 12:30,16,526.3,526.85,525.4,525.4,19
,2010-03-16 13:00,16,525.5,526.75,525.4,526.6,13
,2010-03-16 13:30,16,525.6,526.7,525.6,526.25,17
,2010-03-17 07:00,17,528.4,528.4,528.4,528.4,5
,2010-03-17 07:30,17,529.45,529.75,529.45,529.5,77
,2010-03-17 08:00,17,530.4,530.4,530.4,530.4,1
,2010-03-17 08:30,17,530.55,530.55,530.55,530.55,61
,2010-03-17 09:00,17,530.2,530.6,529.65,529.65,13
,2010-03-17 09:30,17,529.5,529.5,526.5,527,106
,2010-03-17 10:00,17,529.05,529.05,529.05,529.05,1
,2010-03-17 10:30,17,529,529,529,529,12
,2010-03-17 11:00,17,530,530,530,530,1
,2010-03-17 12:00,17,529.5,529.5,529.5,529.5,1
,2010-03-17 12:30,17,530.2,531,530.2,531,17
,2010-03-17 13:00,17,532.1,532.1,532.1,532.1,1
,2010-03-17 13:30,17,533.1,533.1,532.6,532.7,9
,2010-03-18 07:30,18,530,530.05,529.7,529.7,18
,2010-03-18 08:00,18,529.1,529.8,528.25,529.8,68
,2010-03-18 08:30,18,529.3,530.85,529.3,530.4,14
,2010-03-18 09:00,18,530.5,531,529.7,529.9,5
,2010-03-18 09:30,18,529.8,529.8,528,529.45,102
,2010-03-18 10:00,18,529.35,529.6,528.1,528.1,7
,2010-03-18 10:30,18,527.55,528.1,527,528.1,4
,2010-03-18 11:00,18,527.3,528,527.3,528,4
,2010-03-18 11:30,18,527.4,527.6,526.8,527.6,5
,2010-03-18 12:00,18,527.45,528.85,527.45,528.85,7
,2010-03-18 12:30,18,529.8,530.75,529.8,530.1,14
,2010-03-18 13:00,18,529.3,530.2,528.9,530.1,278
,2010-03-18 13:30,18,529.95,530.35,529.8,529.8,59
,2010-03-18 14:30,18,530,530,530,530,6
,2010-03-19 07:30,19,527,527.4,526.8,526.95,24
,2010-03-19 08:30,19,528.5,529.2,528.1,528.4,55
,2010-03-19 09:00,19,528.4,528.6,522,523.1,123
,2010-03-19 10:30,19,520.7,520.7,520.7,520.7,40
,2010-03-19 12:00,19,520.5,520.85,520.15,520.3,90
,2010-03-19 12:30,19,520.15,520.15,520,520,15
,2010-03-19 13:00,19,521.2,521.7,521.2,521.7,6
,2010-03-19 13:30,19,522,522,521.8,521.8,5
,2010-03-19 14:00,19,522,522,522,522,1
,2010-03-22 07:30,22,515.45,515.45,514,514,32
,2010-03-22 08:00,22,513,513,512,512.7,30
,2010-03-22 08:30,22,512.15,514.05,512.15,513.2,333
,2010-03-22 09:00,22,513.35,514.45,512.8,514.45,66
,2010-03-22 10:00,22,519.6,520.2,518.5,520.2,49
,2010-03-22 10:30,22,519.7,519.7,519.7,519.7,1
,2010-03-22 11:00,22,521.5,521.5,520.35,520.35,4
,2010-03-22 11:30,22,522.25,522.25,522.25,522.25,2
,2010-03-22 13:30,22,522.95,522.95,522.95,522.95,1
,2010-03-22 14:00,22,524,524,524,524,2
,2010-03-23 07:30,23,523.15,523.15,523,523,10
,2010-03-23 08:00,23,522.5,522.5,521.55,521.55,54
,2010-03-23 08:30,23,521.2,521.2,521.2,521.2,1
,2010-03-23 09:00,23,524.75,524.75,524.75,524.75,1
,2010-03-23 09:30,23,524.9,525.3,523.65,523.65,4
,2010-03-23 10:00,23,522.75,522.75,522.45,522.45,5
,2010-03-23 10:30,23,524.1,524.1,524.1,524.1,9
,2010-03-23 11:00,23,524.2,524.2,524.2,524.2,2
,2010-03-23 11:30,23,523.5,523.5,522.7,522.7,43
,2010-03-23 12:30,23,523.8,523.8,522.8,522.8,6
,2010-03-23 13:00,23,522.25,523.4,522.25,523.4,17
,2010-03-23 13:30,23,523.75,523.75,523.75,523.75,1
,2010-03-23 14:30,23,522.9,522.9,522.9,522.9,5
,2010-03-24 07:30,24,516.4,516.5,516.15,516.15,15
,2010-03-24 08:00,24,515.45,515.6,515.35,515.35,30
,2010-03-24 08:30,24,516.5,516.5,515.9,516.4,68
,2010-03-24 09:30,24,515.7,518.25,514.2,518.25,6
,2010-03-24 10:00,24,515.8,515.8,515.8,515.8,2
,2010-03-24 10:30,24,516.4,516.4,516.4,516.4,7
,2010-03-24 11:00,24,517.35,517.35,517.35,517.35,1
,2010-03-24 11:30,24,516.8,518.2,516.8,518.2,36
,2010-03-24 12:30,24,517.2,517.2,517.2,517.2,2
,2010-03-25 07:30,25,519.1,519.1,518.65,518.75,60
,2010-03-25 08:00,25,518,520.45,518,519.45,87
,2010-03-25 08:30,25,520,520,518.5,518.5,11
,2010-03-25 09:00,25,517.5,517.55,517.5,517.55,2
,2010-03-25 09:30,25,516.4,517.75,516.2,517.75,7
,2010-03-25 10:00,25,517.3,519.4,517.3,518.6,3
,2010-03-25 10:30,25,518.7,518.7,518.7,518.7,1
,2010-03-25 11:00,25,517.3,518,517.3,518,113
,2010-03-25 11:30,25,518.25,518.9,518.05,518.85,5
,2010-03-25 12:00,25,518.85,518.85,518.5,518.5,2
,2010-03-25 12:30,25,516.85,517.25,515.15,515.15,8
,2010-03-25 13:00,25,515.7,515.7,514.65,514.8,103
,2010-03-25 13:30,25,514.75,515,514.4,514.65,20
,2010-03-26 07:30,26,518.45,518.6,518.1,518.1,32
,2010-03-26 08:00,26,518.4,518.75,515.85,516.3,95
,2010-03-26 08:30,26,516.2,516.2,512.4,514.45,54
,2010-03-26 09:00,26,514.6,516.7,514.6,515.65,119
,2010-03-26 09:30,26,515.75,516.3,514.2,514.2,33
,2010-03-26 10:00,26,514.4,516.8,513.35,515.65,22
,2010-03-26 10:30,26,516.05,516.05,513.65,513.8,21
,2010-03-26 11:00,26,513.3,514.55,512.6,512.6,32
,2010-03-26 11:30,26,512.3,512.75,511.95,512.35,12
,2010-03-26 12:00,26,512.45,513.35,511.6,513.3,10
,2010-03-26 12:30,26,513.3,514.55,513.2,513.2,16
,2010-03-26 13:00,26,513.35,513.5,512.45,513.2,14
,2010-03-26 13:30,26,513.65,513.8,512.95,513.1,17
,2010-03-29 07:00,29,511.5,511.5,511.5,511.5,1
,2010-03-29 07:30,29,515,518,515,517.1,10
,2010-03-29 08:00,29,518.5,519.25,518.25,519.25,119
,2010-03-29 08:30,29,519.7,524.85,519.7,523.5,162
,2010-03-29 09:00,29,524.95,524.95,524.5,524.5,79
,2010-03-29 09:30,29,526.25,526.25,526.25,526.25,1
,2010-03-29 10:00,29,526.85,527.5,526.85,527.5,9
,2010-03-29 10:30,29,526.55,526.55,526.55,526.55,26
,2010-03-29 12:00,29,525,526,525,526,29
,2010-03-29 12:30,29,526,526.7,526,526.7,12
,2010-03-29 13:30,29,525.3,525.3,524.7,525,18
,2010-03-30 07:30,30,526.3,526.3,525.5,525.5,104
,2010-03-30 08:00,30,524.6,526,524.6,525.3,23
,2010-03-30 08:30,30,524.7,526.6,524.6,525.7,18
,2010-03-30 09:00,30,526.8,527,525.95,526.35,16
,2010-03-30 09:30,30,526.05,527,526.05,526.5,6
,2010-03-30 10:00,30,525.7,525.7,523.4,523.9,83
,2010-03-30 10:30,30,524.65,527.2,524.55,526.55,7
,2010-03-30 11:00,30,525.95,526.5,525.3,525.3,14
,2010-03-30 11:30,30,526.35,526.35,524.65,524.65,3
,2010-03-30 12:00,30,524.95,524.95,524.5,524.7,4
,2010-03-30 12:30,30,525,525.2,524.1,524.65,7
,2010-03-30 13:00,30,524.6,526,524.55,525.5,17
,2010-03-30 13:30,30,527.4,527.4,526.35,526.7,4
,2010-03-31 07:30,31,530.5,530.5,530.35,530.35,15
,2010-03-31 08:00,31,531.25,532.85,531.2,531.65,131
,2010-03-31 08:30,31,531.2,531.7,530.6,531.55,111
,2010-03-31 09:00,31,532.15,532.2,531.9,532,10
,2010-03-31 09:30,31,531.1,531.25,527.2,527.2,26
,2010-03-31 10:00,31,526.5,527.65,525.5,527.55,194
,2010-03-31 10:30,31,527.3,529.4,527.3,529.25,460
,2010-03-31 11:00,31,529.5,530.25,528.9,529.6,322
,2010-03-31 11:30,31,529.8,530.45,529.7,529.75,302
,2010-03-31 12:00,31,529.65,530.05,528.85,529.85,439
,2010-03-31 12:30,31,529.65,531,529.55,530.8,475
,2010-03-31 13:00,31,531,531.8,530.3,531.75,638
,2010-03-31 13:30,31,531.6,531.75,530.3,530.3,138
,2010-03-31 14:00,31,529.75,529.75,529.75,529.75,2
,2010-04-01 07:00,1,534.9,534.9,534.9,534.9,12
,2010-04-01 07:30,1,534.95,536.3,534.95,536.2,29
,2010-04-01 08:00,1,537.2,537.55,536.5,536.5,78
,2010-04-01 08:30,1,536.2,537.45,536,537.35,571
,2010-04-01 09:00,1,536.85,536.85,535.6,535.65,6
,2010-04-01 09:30,1,537.55,537.55,536.3,536.3,6
,2010-04-01 10:00,1,536.65,537.9,536.5,537.9,15
,2010-04-01 10:30,1,537.85,539.3,537.85,539.25,34
,2010-04-01 11:00,1,539.05,539.05,538.35,538.35,3
,2010-04-01 11:30,1,538.1,538.1,537,538.05,3
,2010-04-01 12:00,1,537.95,538.35,537.95,538.35,3
,2010-04-01 12:30,1,538.85,539,538,538,31
,2010-04-01 13:00,1,537.85,538.95,537.85,538.55,46
,2010-04-01 13:30,1,538.6,538.7,538.1,538.5,27
,2010-04-05 07:30,5,542.5,543,542.2,543,41
,2010-04-05 08:00,5,543,543,543,543,24
,2010-04-05 08:30,5,543,543,543,543,25
,2010-04-05 09:00,5,543.95,545.4,543.9,545.4,114
,2010-04-05 09:30,5,545.7,547.35,545.7,547,7
,2010-04-05 10:30,5,547.8,547.9,547.6,547.6,145
,2010-04-05 11:30,5,548.8,548.8,547.8,547.8,4
,2010-04-05 12:00,5,547.8,547.8,547.8,547.8,1
,2010-04-05 12:30,5,547.5,547.8,547,547,28
,2010-04-05 13:00,5,547.5,547.5,547.5,547.5,10
,2010-04-05 13:30,5,547.7,548.25,546.9,548.25,18
,2010-04-06 07:00,6,546.8,546.8,546.8,546.8,1
,2010-04-06 07:30,6,546.8,547.35,546,547.25,57
,2010-04-06 08:00,6,547.95,548.85,547.1,547.5,95
,2010-04-06 08:30,6,547.75,549.85,547.7,548.1,13
,2010-04-06 09:00,6,548.75,549.25,548.75,548.95,3
,2010-04-06 09:30,6,549,549.3,548.2,549.1,27
,2010-04-06 10:00,6,549,550,548.9,550,30
,2010-04-06 10:30,6,549.9,549.9,548.65,548.65,44
,2010-04-06 11:00,6,548.9,548.9,548.7,548.75,4
,2010-04-06 11:30,6,548.45,548.45,546.3,546.7,30
,2010-04-06 12:00,6,547.1,547.1,546.2,546.8,85
,2010-04-06 12:30,6,546,546.4,545.8,545.8,16
,2010-04-06 13:00,6,546,548,546,547.4,64
,2010-04-06 13:30,6,547.5,548.15,547.15,548.15,32
,2010-04-07 07:00,7,544.1,544.1,544.1,544.1,5
,2010-04-07 07:30,7,544.9,545.9,544.9,545.9,417
,2010-04-07 08:00,7,546.25,547.95,545.95,547.95,76
,2010-04-07 08:30,7,547.3,548.3,546.85,547,91
,2010-04-07 09:00,7,546.95,547.65,545.45,545.45,39
,2010-04-07 09:30,7,546.9,547.3,543.4,544,81
,2010-04-07 10:00,7,543.95,544.9,542.8,543.5,130
,2010-04-07 10:30,7,544.2,546.15,543.6,546.15,25
,2010-04-07 11:00,7,546.3,546.9,545.7,546.3,42
,2010-04-07 11:30,7,546.5,546.6,545.5,545.5,9
,2010-04-07 12:00,7,545.5,548.8,545.5,548.8,24
,2010-04-07 12:30,7,548.85,548.85,547,548.05,18
,2010-04-07 13:00,7,548.1,548.1,544.95,545,16
,2010-04-07 13:30,7,544,545.25,543.9,543.9,21
,2010-04-08 07:30,8,540.5,541.35,540.5,541.35,71
,2010-04-08 08:00,8,541.7,541.7,537.85,538.5,17
,2010-04-08 08:30,8,539.1,539.25,537.15,538.8,128
,2010-04-08 09:00,8,540,540,540,540,11
,2010-04-08 09:30,8,540.4,540.65,539.65,539.95,16
,2010-04-08 10:00,8,539.5,539.5,538.45,538.45,2
,2010-04-08 10:30,8,540.05,540.05,539.4,539.4,6
,2010-04-08 11:00,8,541.65,541.65,541.1,541.65,4
,2010-04-08 11:30,8,541.85,541.85,540.7,540.7,2
,2010-04-08 12:00,8,542.4,542.4,541.6,541.6,2
,2010-04-08 12:30,8,542.45,542.45,540.55,540.8,7
,2010-04-08 13:00,8,540.75,540.75,540.5,540.5,2
,2010-04-08 13:30,8,540.05,541.55,540.05,541,36
,2010-04-09 07:30,9,545.1,545.1,545.1,545.1,5
,2010-04-09 08:00,9,543.6,544,543,543,5
,2010-04-09 08:30,9,543,544.3,543,543.35,173
,2010-04-09 09:30,9,541.5,542,541.5,542,8
,2010-04-09 10:00,9,539.45,539.45,539.4,539.4,8
,2010-04-09 13:00,9,537.6,540.8,537.6,540.8,56
,2010-04-09 13:30,9,539.6,540.1,539.6,540.1,24
,2010-04-12 07:30,12,540,540,540,540,2
,2010-04-12 08:00,12,540,541,540,540.5,38
,2010-04-12 08:30,12,541.95,544.6,541.95,544,69
,2010-04-12 09:00,12,543.5,543.55,542.6,543.5,24
,2010-04-12 09:30,12,543.2,543.2,543.2,543.2,1
,2010-04-12 10:00,12,544.6,544.6,544.6,544.6,1
,2010-04-12 10:30,12,544,544,543,543,9
,2010-04-12 11:00,12,543.3,543.3,543.3,543.3,1
,2010-04-12 11:30,12,540.7,540.7,540.7,540.7,1
,2010-04-12 12:00,12,540.6,540.6,540.6,540.6,1
,2010-04-12 12:30,12,539.9,539.9,538.6,538.6,15
,2010-04-12 13:00,12,539.5,539.5,539.5,539.5,1
,2010-04-12 13:30,12,538.3,539.9,538.3,539.1,13
,2010-04-12 14:00,12,539.1,539.1,539.1,539.1,2
,2010-04-13 07:30,13,536.65,536.65,536.65,536.65,1
,2010-04-13 08:00,13,536.5,538.5,536.5,538.3,5
,2010-04-13 08:30,13,536.6,537.1,536.15,536.15,140
,2010-04-13 09:00,13,535,535.1,532.7,532.7,19
,2010-04-13 09:30,13,533.4,533.4,533,533,2
,2010-04-13 10:00,13,533,534.5,533,534.5,8
,2010-04-13 10:30,13,535.15,536.1,534.55,534.55,8
,2010-04-13 11:00,13,538,538,538,538,1
,2010-04-13 11:30,13,538.4,538.4,538.4,538.4,2
,2010-04-13 12:00,13,538.2,538.2,538.2,538.2,1
,2010-04-13 12:30,13,540,540,540,540,10
,2010-04-13 13:00,13,540.7,540.7,540.6,540.6,12
,2010-04-14 07:30,14,543.4,544,543.4,544,7
,2010-04-14 08:30,14,543.4,543.4,543,543,2
,2010-04-14 10:00,14,545.5,545.5,545.5,545.5,1
,2010-04-14 10:30,14,548.1,548.6,548.1,548.1,15
,2010-04-14 13:00,14,546.9,548.3,546.9,548.3,13
,2010-04-14 13:30,14,546.9,546.9,546.9,546.9,2
,2010-04-15 07:30,15,546.85,547,546.85,547,6
,2010-04-15 08:00,15,547,548.9,546.75,548.5,114
,2010-04-15 10:00,15,547,547,547,547,1
,2010-04-15 12:30,15,547.3,547.3,547.3,547.3,1
,2010-04-15 13:00,15,548.1,548.1,547,547,10
,2010-04-15 14:00,15,548.3,548.3,546.9,546.9,15
,2010-04-16 09:30,16,546.8,546.8,546.8,546.8,3