,2010-03-11 10:00,11,529.5,529.5,529.5,529.5,5
,2010-03-15 13:30,15,517.2,517.2,517.2,517.2,1
,2010-03-16 13:00,16,527.1,527.1,527.1,527.1,1
,2010-03-17 13:00,17,534,534,534,534,1
,2010-03-18 13:30,18,530.9,530.9,530.9,530.9,1
,2010-03-19 13:30,19,523.3,523.3,523.3,523.3,1
,2010-03-22 13:30,22,527.4,527.4,527.4,527.4,1
,2010-03-23 13:30,23,526.7,526.7,526.7,526.7,1
,2010-03-24 13:00,24,521,521,521,521,1
,2010-03-25 13:00,25,519.15,519.15,519.15,519.15,1
,2010-03-26 13:00,26,517.7,517.7,517.7,517.7,2
,2010-03-29 13:30,29,529.3,529.3,529.3,529.3,1
,2010-03-30 13:30,30,531.1,531.1,531.1,531.1,1
,2010-03-31 12:00,31,533,533,533,533,1
,2010-04-01 10:00,1,540.3,540.3,540.3,540.3,1
,2010-04-01 12:30,1,541,541,541,541,1
,2010-04-05 13:00,5,549.3,549.3,549.3,549.3,8
,2010-04-06 13:00,6,550.3,550.3,550.3,550.3,10
,2010-04-07 08:30,7,551.7,551.7,551.7,551.7,46
,2010-04-07 10:00,7,548.7,548.8,548.7,548.8,45
,2010-04-07 13:30,7,548,548,548,548,10
,2010-04-08 08:30,8,542.55,542.55,542.55,542.55,1
,2010-04-08 09:30,8,545.15,545.15,545.15,545.15,3
,2010-04-08 10:00,8,543,543,543,543,1
,2010-04-08 13:00,8,543.7,543.7,543.7,543.7,10
,2010-04-08 13:30,8,546.15,546.15,546.15,546.15,1
,2010-04-09 09:00,9,547.7,547.7,547.7,547.7,27
,2010-04-09 13:00,9,545,545,545,545,12
,2010-04-12 08:30,12,546.55,549.4,546.55,549,71
,2010-04-12 09:00,12,549,549.45,549,549.45,8
,2010-04-12 10:00,12,549.5,549.5,549,549,20
,2010-04-12 10:30,12,549.2,549.4,548.5,548.5,6
,2010-04-12 12:30,12,544,544.9,544,544.9,2
,2010-04-12 13:00,12,545.2,545.2,545.2,545.2,10
,2010-04-12 13:30,12,545,545.4,545,545.4,27
,2010-04-13 07:30,13,543,544.8,542.65,543.45,8
,2010-04-13 08:00,13,544.6,545.75,543,545.2,32
,2010-04-13 08:30,13,545.2,545.2,541.8,543,34
,2010-04-13 09:00,13,542.6,542.6,538.3,539.3,86
,2010-04-13 09:30,13,539.3,540.7,538.6,540,84
,2010-04-13 10:30,13,540.75,540.95,540.65,540.65,6
,2010-04-13 11:00,13,541.6,542.5,541.6,542.5,23
,2010-04-13 11:30,13,545.55,545.55,545.55,545.55,1
,2010-04-13 13:00,13,545,547.25,545,547.25,14
,2010-04-13 13:30,13,546.65,546.8,546.6,546.6,5
,2010-04-14 07:00,14,550.85,550.85,550.55,550.55,2
,2010-04-14 07:30,14,550,550,549,549,210
,2010-04-14 08:00,14,550,550,548.6,548.6,19
,2010-04-14 08:30,14,548,548,548,548,29
,2010-04-14 09:00,14,548.25,548.35,546.75,546.75,5
,2010-04-14 09:30,14,549,549,549,549,10
,2010-04-14 10:00,14,550.75,552.3,550.45,552.3,121
,2010-04-14 10:30,14,552.7,553.8,552.7,553.4,104
,2010-04-14 11:00,14,553.8,554.2,553.8,554.2,3
,2010-04-14 12:00,14,555.1,555.1,555.1,555.1,1
,2010-04-14 12:30,14,554.7,554.7,554.7,554.7,1
,2010-04-14 13:00,14,553.3,553.3,552.2,552.2,11
,2010-04-14 13:30,14,553.75,553.75,553.25,553.25,6
,2010-04-15 07:30,15,552,553,552,553,6
,2010-04-15 08:00,15,553.75,554.2,553.75,554.2,106
,2010-04-15 08:30,15,554.1,554.1,554.1,554.1,5
,2010-04-15 09:00,15,554.1,554.1,554.1,554.1,10
,2010-04-15 09:30,15,553.75,553.75,553.1,553.1,6
,2010-04-15 10:00,15,553.1,553.1,553.1,553.1,2
,2010-04-15 10:30,15,553,553,553,553,4
,2010-04-15 11:00,15,552.35,552.35,552.35,552.35,1
,2010-04-15 12:30,15,553,553,553,553,8
,2010-04-15 13:00,15,554.2,554.2,554.2,554.2,4
,2010-04-15 13:30,15,554.1,554.1,553.2,553.2,3
,2010-04-15 14:00,15,553.8,553.8,552.55,552.55,10
,2010-04-15 14:30,15,553.5,554.4,553.5,554.4,10
,2010-04-16 07:30,16,550,550,550,550,1
,2010-04-16 08:00,16,549.65,549.65,547.5,548,6
,2010-04-16 08:30,16,548.8,548.8,548.8,548.8,11
,2010-04-16 09:00,16,547.5,547.5,547.5,547.5,1
,2010-04-16 09:30,16,545.3,545.3,544,544,7
,2010-04-16 10:00,16,541,543,540.4,543,18
,2010-04-16 10:30,16,543,544,543,543,19
,2010-04-16 11:00,16,542,542.25,542,542.1,30
,2010-04-16 11:30,16,541.45,541.9,541,541.9,22
,2010-04-16 12:00,16,542.2,542.3,542.2,542.3,11
,2010-04-16 12:30,16,541.75,542.5,541.75,542.5,39
,2010-04-16 13:00,16,542.5,544.7,542.5,544.7,35
,2010-04-16 13:30,16,544.8,544.8,544.8,544.8,1
,2010-04-16 14:00,16,544.7,544.7,544.7,544.7,6
,2010-04-19 08:00,19,532,533.9,532,533.9,19
,2010-04-19 08:30,19,534.5,536,534.5,536,119
,2010-04-19 09:00,19,536.4,536.4,536,536,7
,2010-04-19 09:30,19,535,535,533.85,534,38
,2010-04-19 10:00,19,534,535.15,533.5,533.5,33
,2010-04-19 10:30,19,534,534.4,533.1,533.1,42
,2010-04-19 11:00,19,532.9,532.9,532.9,532.9,1
,2010-04-19 12:30,19,534.45,534.45,534.45,534.45,18
,2010-04-19 13:00,19,536.8,536.8,536.8,536.8,4
,2010-04-19 13:30,19,534.2,536.1,534.2,536.1,31
,2010-04-19 14:00,19,536.4,536.4,536.4,536.4,1
,2010-04-19 14:30,19,537,537,537,537,1
,2010-04-20 07:00,20,540.2,540.2,540.2,540.2,10
,2010-04-20 07:30,20,539.35,539.8,539.2,539.2,59
,2010-04-20 08:00,20,539,539.7,538.7,538.7,19
,2010-04-20 08:30,20,538.7,541.4,538.65,540.75,90
,2010-04-20 09:00,20,541.25,541.25,539.75,540.25,103
,2010-04-20 10:30,20,541.8,541.8,541.8,541.8,7
,2010-04-20 11:00,20,541.7,541.7,541.7,541.7,1
,2010-04-20 13:00,20,541.8,541.8,541.8,541.8,4
,2010-04-20 13:30,20,540.6,540.8,540.6,540.8,9
,2010-04-20 14:00,20,540,540,540,540,20
,2010-04-20 14:30,20,540.7,540.7,540.7,540.7,2
,2010-04-21 07:30,21,540,541,540,541,19
,2010-04-21 08:00,21,541.3,541.3,541.3,541.3,2
,2010-04-21 08:30,21,543.8,543.8,543.8,543.8,3
,2010-04-21 09:00,21,543,543,543,543,1
,2010-04-21 09:30,21,542.25,542.25,537.95,538.4,84
,2010-04-21 13:00,21,542.55,542.55,541.8,541.8,6
,2010-04-21 13:30,21,541.4,541.8,541.4,541.7,3
,2010-04-21 14:00,21,541.1,541.1,541.1,541.1,18
,2010-04-21 14:30,21,541,541,541,541,10
,2010-04-22 07:30,22,537.4,537.4,537.4,537.4,1
,2010-04-22 08:00,22,536.8,537.5,536.5,537.5,15
,2010-04-22 08:30,22,536.2,536.2,533.75,534.2,79
,2010-04-22 09:00,22,534.45,536.65,534.45,536.65,5
,2010-04-22 10:00,22,537.85,537.85,537.5,537.5,2
,2010-04-22 13:00,22,543,543,542.5,543,10
,2010-04-22 13:30,22,542.5,543.8,542.5,543.8,2
,2010-04-23 07:30,23,540,540,540,540,1
,2010-04-23 08:00,23,541.7,541.7,541.7,541.7,26
,2010-04-23 08:30,23,541,541,541,541,6
,2010-04-23 09:30,23,545.5,545.5,544.95,545.5,32
,2010-04-23 11:30,23,546.5,546.5,546.45,546.45,24
,2010-04-23 12:30,23,549.5,549.8,549.3,549.3,21
,2010-04-23 13:00,23,549.4,549.4,548.9,549,97
,2010-04-23 13:30,23,548.5,548.5,548.5,548.5,68
,2010-04-26 07:30,26,551,551.5,550.8,551.5,3
,2010-04-26 08:00,26,550.35,550.35,549.2,549.2,164
,2010-04-26 08:30,26,549.5,549.5,549,549,26
,2010-04-26 09:00,26,548.45,548.45,548.45,548.45,1
,2010-04-26 09:30,26,547.5,548,547.5,548,9
,2010-04-26 10:00,26,547.2,547.2,547.2,547.2,1
,2010-04-26 10:30,26,547,547,547,547,10
,2010-04-26 11:00,26,545.55,546.1,545.55,546.1,29
,2010-04-26 12:30,26,544.5,545.05,544.45,545.05,103
,2010-04-26 13:00,26,544.9,544.9,544.75,544.75,9
,2010-04-26 13:30,26,546.2,546.2,545.05,545.05,6
,2010-04-27 07:30,27,542.15,542.15,542,542,4
,2010-04-27 08:00,27,541,542.5,541,542.5,6
,2010-04-27 08:30,27,542,542,542,542,3
,2010-04-27 09:00,27,542,542,542,542,1
,2010-04-27 09:30,27,545.4,545.4,544,544,78
,2010-04-27 10:00,27,543.55,543.55,543.25,543.25,3
,2010-04-27 10:30,27,539,539.25,535.1,535.1,112
,2010-04-27 11:00,27,535,536.05,534.6,535.7,55
,2010-04-27 11:30,27,535.2,536.2,535.2,535.9,39
,2010-04-27 12:30,27,536.7,536.7,536.7,536.7,8
,2010-04-27 13:00,27,536,536.7,536,536.7,17
,2010-04-27 13:30,27,536.05,536.05,536,536,10
,2010-04-28 07:00,28,537.85,537.85,537.85,537.85,1
,2010-04-28 07:30,28,536.8,538.2,536.8,538.1,56
,2010-04-28 08:00,28,539,539,537.35,537.35,107
,2010-04-28 08:30,28,537,537,535.5,535.6,118
,2010-04-28 09:00,28,535.5,536.5,535.5,536.5,4
,2010-04-28 10:30,28,536.65,536.65,535,535,15
,2010-04-28 11:00,28,534.8,534.8,534.8,534.8,8
,2010-04-28 12:00,28,537.95,537.95,537.95,537.95,1
,2010-04-28 13:00,28,540,540.35,539.05,540.35,6
,2010-04-28 13:30,28,539.05,540.15,539.05,539.9,6
,2010-04-28 15:00,28,539.95,539.95,539.95,539.95,1
,2010-04-29 07:00,29,543.6,543.6,543.6,543.6,9
,2010-04-29 07:30,29,543.8,543.8,543.8,543.8,19
,2010-04-29 08:00,29,543.1,546.25,543.1,545.2,12
,2010-04-29 08:30,29,543.85,546,543.85,546,146
,2010-04-29 09:00,29,546.45,547,545.55,547,6
,2010-04-29 09:30,29,545.55,546.1,545.55,546.1,45
,2010-04-29 10:00,29,545.4,545.4,545.35,545.35,2
,2010-04-29 10:30,29,545.65,545.65,545.2,545.2,31
,2010-04-29 11:00,29,545.25,545.25,544.85,544.85,2
,2010-04-29 11:30,29,544.95,544.95,544.95,544.95,1
,2010-04-29 12:00,29,544.95,546.5,544.95,545.5,9
,2010-04-29 12:30,29,544.05,544.05,544.05,544.05,1
,2010-04-29 13:00,29,544.4,544.8,544.3,544.8,4
,2010-04-29 13:30,29,543.85,544.25,543.85,544.25,15
,2010-04-29 14:00,29,544.4,544.4,544.4,544.4,6
,2010-04-30 07:30,30,549,549,548.4,548.4,11
,2010-04-30 08:00,30,548.95,548.95,548.2,548.2,7
,2010-04-30 08:30,30,547.8,547.8,547.8,547.8,34
,2010-04-30 09:00,30,546.3,546.5,546.3,546.5,2
,2010-04-30 09:30,30,546.5,547.15,546.15,547.15,21
,2010-04-30 10:30,30,548.55,549,548.55,549,39
,2010-04-30 11:00,30,547.85,548.35,547,547.3,124
,2010-04-30 13:00,30,549.7,551.4,549.7,549.7,16
,2010-04-30 13:30,30,549.15,549.2,549,549.2,32
,2010-05-03 07:30,3,551,551.6,551,551.6,3
,2010-05-03 08:00,3,551.6,551.6,550.1,550.1,45
,2010-05-03 08:30,3,552,554.2,552,553,53
,2010-05-03 09:00,3,553,554.4,552.5,554.4,60
,2010-05-03 09:30,3,552.3,552.7,551,551.3,67
,2010-05-03 10:00,3,551.4,553.2,551.4,553.2,26
,2010-05-03 10:30,3,552.5,552.5,552.5,552.5,4
,2010-05-03 11:00,3,553.95,553.95,553.95,553.95,1
,2010-05-03 11:30,3,555.15,555.15,555.15,555.15,1
,2010-05-03 12:00,3,554.2,554.2,554.2,554.2,1
,2010-05-03 13:00,3,554.3,554.3,552.5,552.55,31
,2010-05-03 13:30,3,552.4,552.9,552.4,552.7,41
,2010-05-04 07:30,4,546,546.7,545.35,545.55,103
,2010-05-04 08:00,4,543.8,545.2,543.75,544.55,43
,2010-05-04 08:30,4,542.8,542.8,541.15,541.9,57
,2010-05-04 09:00,4,542.4,542.4,541.15,542.2,57
,2010-05-04 09:30,4,541.5,541.5,537.75,537.8,69
,2010-05-04 10:00,4,537.75,538.4,536.4,537,17
,2010-05-04 10:30,4,538.1,538.1,537.4,537.4,110
,2010-05-04 11:00,4,537.7,537.85,536.5,536.5,14
,2010-05-04 11:30,4,535.7,536.85,535.7,536.25,4
,2010-05-04 12:00,4,536.8,537.05,535.3,535.3,7
,2010-05-04 12:30,4,536.4,536.8,535.65,535.8,68
,2010-05-04 13:00,4,535.4,536.35,535.4,536.15,11
,2010-05-04 13:30,4,534.6,535.05,534.6,535.05,11
,2010-05-04 14:30,4,534.7,534.7,534.4,534.4,28
,2010-05-04 15:00,4,534.4,534.4,534.4,534.4,1
,2010-05-04 15:30,4,538.3,538.3,538.3,538.3,1
,2010-05-05 07:00,5,526.5,526.5,526.5,526.5,1
,2010-05-05 07:30,5,522.75,523,520.35,520.35,53
,2010-05-05 08:00,5,520.1,520.1,516.7,517.3,116
,2010-05-05 08:30,5,517.7,519.9,516.6,519.4,371
,2010-05-05 09:00,5,519.5,522,519.5,522,16
,2010-05-05 09:30,5,520.1,525.2,519.9,522.8,8
,2010-05-05 10:00,5,523.1,523.1,523.1,523.1,1
,2010-05-05 10:30,5,522.8,526,522.8,526,94
,2010-05-05 11:00,5,527.65,527.65,525.7,525.7,4
,2010-05-05 11:30,5,523.2,523.25,523.2,523.25,2
,2010-05-05 12:00,5,522.5,523.6,521.95,523.6,16
,2010-05-05 12:30,5,522.15,522.15,521.2,521.2,23
,2010-05-05 13:00,5,520.6,521.3,520.4,521.1,14
,2010-05-05 13:30,5,520.9,520.9,520.6,520.6,14
,2010-05-05 14:30,5,519.4,519.4,519.4,519.4,2
,2010-05-06 07:30,6,518.6,518.6,516.1,516.1,263
,2010-05-06 08:00,6,516.1,516.9,514,516.4,18
,2010-05-06 08:30,6,516.85,519.6,516.85,518.4,30
,2010-05-06 09:00,6,519,519.6,518.5,518.5,5
,2010-05-06 09:30,6,517.65,517.8,515.35,515.35,19
,2010-05-06 10:00,6,515.5,515.9,515.1,515.5,8
,2010-05-06 10:30,6,515.85,516.2,514.25,515.45,22
,2010-05-06 11:00,6,516.3,517.95,516.3,517.05,6
,2010-05-06 11:30,6,517.6,517.6,514.05,514.9,41
,2010-05-06 12:00,6,515,515,508.75,509.5,61
,2010-05-06 12:30,6,510.15,510.3,507.9,507.9,38
,2010-05-06 13:00,6,509.05,509.05,505.3,508.6,41
,2010-05-06 13:30,6,506.85,507.6,505,505.5,61
,2010-05-07 07:30,7,508,510,507.35,507.35,67
,2010-05-07 08:00,7,506.75,507.35,503.95,504.35,464
,2010-05-07 08:30,7,504.4,506.05,503.5,503.6,31
,2010-05-07 09:00,7,502.75,502.75,495.8,495.8,76
,2010-05-07 09:30,7,497.2,500,497.2,499.65,28
,2010-05-07 10:00,7,499.85,505.15,498.5,500.65,69
,2010-05-07 10:30,7,499.25,501.25,499.25,500.85,15
,2010-05-07 11:00,7,500.9,503.15,500.8,500.8,17
,2010-05-07 11:30,7,500.8,501.6,500.1,500.85,12
,2010-05-07 12:00,7,500.9,501.55,500.2,500.6,18
,2010-05-07 12:30,7,500.7,504.2,500.7,504.1,21
,2010-05-07 13:00,7,503.2,503.2,500.35,500.9,40
,2010-05-07 13:30,7,500.8,501.6,500.7,501.6,9
,2010-05-10 07:30,10,515.4,515.85,512.5,512.5,338
,2010-05-10 08:00,10,511.3,513.5,510.05,513.5,434
,2010-05-10 08:30,10,512.85,514.75,511.65,512.05,103
,2010-05-10 09:00,10,511.2,512.3,510,510,24
,2010-05-10 09:30,10,508.85,510.7,508,509.1,82
,2010-05-10 10:00,10,509.75,510.35,508.85,509.25,18
,2010-05-10 10:30,10,508.5,510.3,508.25,510.3,18
,2010-05-10 11:00,10,509.35,510.1,509.35,509.95,12
,2010-05-10 11:30,10,508.7,509.7,508.2,508.8,20
,2010-05-10 12:00,10,508.25,508.85,506.85,508.85,17
,2010-05-10 12:30,10,508.9,509.55,508.05,508.9,22
,2010-05-10 13:00,10,508.9,509.4,507.95,509.4,27
,2010-05-10 13:30,10,509.7,511,509.65,511,61
,2010-05-10 14:30,10,511,511,511,511,11
,2010-05-11 08:00,11,507.4,509.5,507.4,509.4,93
,2010-05-11 08:30,11,509.4,512,508.6,510.3,614
,2010-05-11 09:00,11,511.25,512.3,511.25,512.3,6
,2010-05-11 09:30,11,512,512,511,511,82
,2010-05-11 10:00,11,513.2,513.2,513.2,513.2,18
,2010-05-11 10:30,11,512.9,512.9,511,511,8
,2010-05-11 12:00,11,511.4,512.1,511.4,511.85,4
,2010-05-11 13:00,11,509.3,509.8,509.3,509.8,14
,2010-05-11 13:30,11,508.5,509.1,508.5,509.1,17
,2010-05-11 14:00,11,508,508,508,508,4
,2010-05-12 07:30,12,512.2,512.2,512.2,512.2,1
,2010-05-12 08:00,12,512.9,512.9,512.1,512.1,56
,2010-05-12 08:30,12,511.9,512.45,511.9,512.45,5
,2010-05-12 09:30,12,515.4,515.4,512.5,512.5,17
,2010-05-12 10:00,12,512.6,512.65,509.8,510,30
,2010-05-12 10:30,12,508,508.25,508,508.25,2
,2010-05-12 11:00,12,509.2,511,509.2,511,82
,2010-05-12 11:30,12,509.5,510.35,509.25,510.35,17
,2010-05-12 12:00,12,511.7,511.7,511.7,511.7,1
,2010-05-12 12:30,12,508.25,508.25,508.25,508.25,3
,2010-05-12 13:30,12,509.85,510.9,509.8,509.85,14
,2010-05-12 14:00,12,510.25,510.25,510.25,510.25,7
,2010-05-13 08:00,13,507.2,507.2,507.2,507.2,15
,2010-05-13 08:30,13,505.8,506,505.8,506,100
,2010-05-13 09:00,13,504.7,506.45,504.7,506.4,21
,2010-05-13 10:00,13,507.95,507.95,507.95,507.95,3
,2010-05-13 10:30,13,507.7,507.7,507.7,507.7,1
,2010-05-13 13:30,13,506.3,506.3,506.3,506.3,1
,2010-05-14 07:00,14,498.5,498.5,498.5,498.5,14
,2010-05-14 07:30,14,502.8,502.8,502.2,502.2,12
,2010-05-14 08:00,14,502,502,499.4,500.6,989
,2010-05-14 08:30,14,500.6,500.6,499.5,499.6,5
,2010-05-14 09:30,14,496.7,496.7,496.7,496.7,1
,2010-05-14 12:00,14,490.9,491.8,490.9,491.8,2
,2010-05-14 13:00,14,488,488,488,488,9
,2010-05-14 13:30,14,489.5,489.5,489.5,489.5,1
,2010-05-17 08:00,17,487.5,487.5,487.5,487.5,1
,2010-05-17 09:30,17,483.7,483.7,483.7,483.7,1
,2010-05-17 10:00,17,479,479,479,479,1
,2010-05-17 13:00,17,478,480,478,480,8