,2010-04-20 12:30,20,545,545,545,545,1
,2010-04-23 08:30,23,547.3,547.3,547.3,547.3,2
,2010-04-27 11:00,27,543,543,543,543,1
,2010-05-04 10:00,4,546.9,546.9,546.9,546.9,5
,2010-05-05 08:00,5,530.3,530.3,528.45,528.45,52
,2010-05-06 08:00,6,524.75,524.75,524.75,524.75,12
,2010-05-07 09:00,7,510.2,510.2,510.2,510.2,1
,2010-05-07 09:30,7,509.25,509.25,509.25,509.25,39
,2010-05-07 13:30,7,512.65,512.65,512.65,512.65,8
,2010-05-10 08:00,10,522.05,523.75,520.9,523.75,87
,2010-05-10 08:30,10,523.55,525.4,522.5,522.5,10
,2010-05-10 09:00,10,521.95,522.65,521.4,521.4,4
,2010-05-10 09:30,10,519.5,519.8,518.4,518.65,6
,2010-05-10 10:00,10,520.85,521.9,519.55,519.55,112
,2010-05-10 10:30,10,518.85,520.6,518.85,520.45,12
,2010-05-10 11:00,10,520.1,520.55,520.1,520.25,3
,2010-05-10 11:30,10,519.45,520,519.2,519.6,5
,2010-05-10 12:00,10,518.8,519.3,517.45,519.3,4
,2010-05-10 12:30,10,519.9,520.45,518.5,518.5,13
,2010-05-10 13:00,10,518.75,519.9,518.75,519.9,4
,2010-05-10 13:30,10,520.55,520.55,520.5,520.5,2
,2010-05-11 07:00,11,515.8,515.8,515.8,515.8,12
,2010-05-11 08:00,11,514.45,518.85,514.45,518.85,154
,2010-05-11 08:30,11,518,521.95,518,520.45,36
,2010-05-11 09:00,11,521.2,522.5,519.8,521.75,19
,2010-05-11 09:30,11,520.85,522.45,520.85,521.6,18
,2010-05-11 10:00,11,522.05,524,522.05,523,17
,2010-05-11 10:30,11,522.4,523.4,521.3,521.75,23
,2010-05-11 11:00,11,521.9,522.3,521.5,521.9,14
,2010-05-11 11:30,11,521.95,523.55,521.8,523.55,14
,2010-05-11 12:00,11,522.95,522.95,521.55,521.8,13
,2010-05-11 12:30,11,521.7,521.7,520.2,521.2,19
,2010-05-11 13:00,11,520.65,521.4,519.7,520.35,14
,2010-05-11 13:30,11,519.85,520.5,519.55,520.2,84
,2010-05-11 14:00,11,520.3,520.3,520.3,520.3,1
,2010-05-12 08:00,12,523.9,524,522.65,523.5,26
,2010-05-12 08:30,12,523.3,523.8,523,523.4,63
,2010-05-12 09:00,12,524.05,524.5,523.5,524.5,7
,2010-05-12 09:30,12,525.1,525.6,523.75,524.75,5
,2010-05-12 10:00,12,524.05,524.65,519.2,519.2,69
,2010-05-12 10:30,12,520.65,520.65,519.2,519.85,13
,2010-05-12 11:00,12,520.4,521.7,520.2,521.45,6
,2010-05-12 11:30,12,521.95,522.1,521.3,522.1,4
,2010-05-12 12:00,12,522.55,523.6,521.7,521.7,5
,2010-05-12 12:30,12,521.5,521.7,520.95,521,16
,2010-05-12 13:00,12,520.45,523.05,520.4,523.05,6
,2010-05-12 13:30,12,522.5,522.5,521.45,521.45,2
,2010-05-13 07:30,13,520.6,520.6,519,519,16
,2010-05-13 08:00,13,520,520,520,520,1
,2010-05-13 08:30,13,519.4,519.4,519.05,519.05,9
,2010-05-13 09:00,13,518.95,520.75,518.4,519.9,46
,2010-05-13 09:30,13,521.75,522.45,521.75,522.45,4
,2010-05-13 10:00,13,519.95,519.95,519.95,519.95,1
,2010-05-13 10:30,13,521,521,521,521,29
,2010-05-13 11:00,13,521.3,522,521.3,522,6
,2010-05-13 11:30,13,521.5,521.5,521.5,521.5,1
,2010-05-13 14:00,13,519,519,519,519,3
,2010-05-14 07:30,14,511.8,512.5,511.8,512.5,50
,2010-05-14 08:00,14,512.75,512.8,511,512.7,1062
,2010-05-14 08:30,14,511.8,512.5,509.35,509.4,105
,2010-05-14 09:00,14,509.7,510.6,508.7,509.7,14
,2010-05-14 09:30,14,509.55,510.05,508.45,508.45,31
,2010-05-14 10:00,14,508.4,508.4,504.5,504.75,63
,2010-05-14 10:30,14,504.45,504.45,501.6,501.6,42
,2010-05-14 11:00,14,502.5,502.8,501.45,502.6,14
,2010-05-14 11:30,14,502.3,502.85,501.85,502.4,14
,2010-05-14 12:00,14,503.55,503.55,502.6,503.45,12
,2010-05-14 12:30,14,503.05,503.05,499.5,499.8,13
,2010-05-14 13:00,14,500.2,500.8,499.1,500.8,11
,2010-05-14 13:30,14,501.5,501.5,499.8,500.2,141
,2010-05-14 14:30,14,500.4,500.4,500.4,500.4,6
,2010-05-17 07:00,17,502,502.2,502,502.2,6
,2010-05-17 07:30,17,498.3,498.5,498.3,498.5,3
,2010-05-17 08:00,17,498.25,498.6,497.5,497.5,11
,2010-05-17 08:30,17,498,498.5,497.2,497.2,517
,2010-05-17 09:00,17,495.2,495.5,494.95,495.5,31
,2010-05-17 09:30,17,494,494,492.85,493.5,17
,2010-05-17 10:00,17,489.75,489.75,489.1,489.1,2
,2010-05-17 11:00,17,486.95,486.95,486.95,486.95,1
,2010-05-17 11:30,17,486.3,486.3,486.3,486.3,2
,2010-05-17 12:30,17,487,488,487,488,2
,2010-05-17 13:00,17,488,489,488,489,7
,2010-05-17 13:30,17,486.3,487.5,486.3,487.5,53
,2010-05-17 14:30,17,488.1,488.1,488.1,488.1,15
,2010-05-18 06:00,18,492.4,492.4,492.4,492.4,1
,2010-05-18 06:30,18,492.4,492.4,492.4,492.4,18
,2010-05-18 07:30,18,494.1,496.4,494.1,496.4,387
,2010-05-18 08:00,18,495.1,495.15,493.6,495.15,47
,2010-05-18 08:30,18,496.1,497.25,495.2,495.2,123
,2010-05-18 09:00,18,495.1,495.1,493.5,493.9,19
,2010-05-18 09:30,18,493.25,493.45,491.45,492.5,18
,2010-05-18 10:00,18,492.5,493.5,491.85,493.5,19
,2010-05-18 10:30,18,493.6,493.6,490.9,490.9,5
,2010-05-18 11:00,18,489.1,490.75,489.1,489.55,4
,2010-05-18 11:30,18,490.75,493.05,490.75,492.7,4
,2010-05-18 12:00,18,491.6,491.6,488.25,490,7
,2010-05-18 12:30,18,489.65,489.65,485.45,485.8,8
,2010-05-18 13:00,18,484.6,486.3,484.4,484.4,21
,2010-05-18 13:30,18,485.9,486.25,485.85,486.25,10
,2010-05-18 14:00,18,486.45,486.45,486.45,486.45,2
,2010-05-19 07:30,19,482,484.3,482,484.3,122
,2010-05-19 08:00,19,484.4,484.65,482.9,482.9,8
,2010-05-19 08:30,19,482.9,485,482.65,484,119
,2010-05-19 09:00,19,482.4,483.5,480.6,481.3,180
,2010-05-19 09:30,19,484.5,484.8,482.15,482.85,46
,2010-05-19 10:00,19,482.8,482.8,478.4,479,59
,2010-05-19 10:30,19,477.7,477.7,476.5,476.6,76
,2010-05-19 12:30,19,480.5,481.25,479.85,481.25,39
,2010-05-19 13:00,19,483.5,484.7,482.4,482.7,181
,2010-05-19 13:30,19,482.5,482.5,481.8,482.5,96
,2010-05-20 07:30,20,472.6,473.65,471.8,471.8,21
,2010-05-20 08:00,20,471.1,472.6,471.1,471.9,98
,2010-05-20 08:30,20,472.5,472.8,470.95,472.2,104
,2010-05-20 09:00,20,471.3,471.7,466.1,466.1,44
,2010-05-20 09:30,20,466.3,468,466.3,467.35,87
,2010-05-20 10:00,20,467.75,470.85,467.5,470.85,68
,2010-05-20 10:30,20,471.55,473.35,471.2,471.2,32
,2010-05-20 11:00,20,470.7,470.9,468.45,468.45,11
,2010-05-20 11:30,20,467.5,467.9,465.4,465.4,6
,2010-05-20 12:00,20,465.6,471.1,465.6,469.6,26
,2010-05-20 12:30,20,469.95,471.45,469.95,470.1,29
,2010-05-20 13:00,20,469.5,473.95,469.5,473.95,10
,2010-05-20 13:30,20,474.25,474.25,473.55,473.55,45
,2010-05-20 14:00,20,476,476,476,476,3
,2010-05-21 07:30,21,469.7,469.7,469.7,469.7,2
,2010-05-21 08:00,21,468.2,469.9,468.2,468.7,195
,2010-05-21 08:30,21,468.25,474.4,468.25,474.4,87
,2010-05-21 09:00,21,474,475.5,472.25,472.25,25
,2010-05-21 09:30,21,472.1,472.1,472.1,472.1,1
,2010-05-21 10:00,21,474.9,477.1,474.5,477.1,25
,2010-05-21 10:30,21,477.5,478.9,476.55,478.9,74
,2010-05-21 11:00,21,478.3,478.5,477.3,477.7,12
,2010-05-21 11:30,21,476.6,476.6,474.6,474.6,19
,2010-05-21 12:00,21,473.9,473.9,473.9,473.9,1
,2010-05-21 12:30,21,473.7,474,472.4,474,71
,2010-05-21 13:00,21,474.7,474.7,472.5,473.75,88
,2010-05-21 13:30,21,473,473,472.2,472.2,3
,2010-05-21 14:00,21,473.5,473.5,473.5,473.5,3
,2010-05-24 08:00,24,475.45,475.45,475.45,475.45,10
,2010-05-24 08:30,24,475.9,476.15,472.4,474,19
,2010-05-24 09:30,24,476,476.35,476,476.05,37
,2010-05-24 10:00,24,475,475,473.4,473.4,11
,2010-05-24 10:30,24,474.1,474.1,474.1,474.1,10
,2010-05-24 12:30,24,474.2,474.2,474.2,474.2,9
,2010-05-24 13:00,24,473.8,473.8,473.8,473.8,13
,2010-05-25 07:30,25,461.5,461.5,460,460,76
,2010-05-25 08:00,25,458.6,460.9,458.6,460.9,53
,2010-05-25 08:30,25,458.9,458.9,458.9,458.9,3
,2010-05-25 09:30,25,461.4,461.4,461.2,461.2,3
,2010-05-25 10:00,25,464.3,464.3,462.5,463.2,16
,2010-05-25 10:30,25,464,465,464,465,17
,2010-05-25 11:00,25,465,465,465,465,2
,2010-05-25 11:30,25,463.5,463.5,463.5,463.5,1
,2010-05-25 12:00,25,461.75,461.75,461.75,461.75,1
,2010-05-25 12:30,25,462.65,463,462.3,462.5,39
,2010-05-25 13:00,25,462,465.35,462,464.6,11
,2010-05-25 13:30,25,466.2,467,465.7,467,12
,2010-05-25 14:30,25,466.8,467,466.8,467,59
,2010-05-25 15:00,25,468,468,468,468,1
,2010-05-26 07:30,26,473.1,475.4,473.1,473.5,29
,2010-05-26 08:00,26,475,475,473.1,473.1,15
,2010-05-26 08:30,26,474.65,475.15,474.45,475.15,26
,2010-05-26 09:30,26,477.3,478.8,477.3,478.8,64
,2010-05-26 10:30,26,473.75,473.75,473.75,473.75,13
,2010-05-26 11:30,26,475.95,475.95,475.95,475.95,2
,2010-05-26 12:30,26,476.55,476.55,476.55,476.55,17
,2010-05-26 13:00,26,477.25,477.25,477.25,477.25,1
,2010-05-26 13:30,26,477.05,477.8,477.05,477.8,3
,2010-05-27 07:30,27,484.8,485.1,484.2,485.1,82
,2010-05-27 08:00,27,484.5,484.5,484.5,484.5,8
,2010-05-27 08:30,27,485,485.4,484,484.6,181
,2010-05-27 09:00,27,485.4,487.9,485.4,487.7,15
,2010-05-27 09:30,27,487.7,489.35,487.4,488.7,28
,2010-05-27 10:00,27,490,490.3,489.55,489.55,21
,2010-05-27 10:30,27,490,491.1,490,491.1,18
,2010-05-27 11:00,27,490.9,490.9,490.9,490.9,5
,2010-05-27 11:30,27,491.4,491.8,491.4,491.5,21
,2010-05-27 12:00,27,490.5,490.5,490.2,490.2,6
,2010-05-27 12:30,27,491.4,491.4,490.85,490.85,12
,2010-05-27 13:30,27,492.9,492.9,492.1,492.1,3
,2010-05-27 14:30,27,493.4,493.4,493.4,493.4,15
,2010-05-28 07:00,28,494.4,494.4,494.4,494.4,1
,2010-05-28 07:30,28,493.7,493.75,492.8,493.4,43
,2010-05-28 08:00,28,492.9,493.25,491.4,491.7,82
,2010-05-28 08:30,28,492,492,489.5,490.8,199
,2010-05-28 09:00,28,491.7,494,491.6,493.7,17
,2010-05-28 09:30,28,493.6,494.9,492,492.3,53
,2010-05-28 10:00,28,492.8,492.8,490.2,490.8,66
,2010-05-28 10:30,28,490.6,492.6,490.35,491.9,23
,2010-05-28 11:00,28,492.1,492.1,490.6,490.7,23
,2010-05-28 11:30,28,490.7,490.7,485.5,486.3,66
,2010-05-28 12:00,28,487.05,488,486.3,487.3,15
,2010-05-28 12:30,28,487,487.8,486.3,486.3,34
,2010-05-28 13:00,28,485.8,488.7,484.5,488.5,57
,2010-05-28 13:30,28,488.45,488.8,487.35,488.7,14
,2010-05-28 14:00,28,489,489,489,489,5
,2010-05-28 14:30,28,489,490,489,489.4,20
,2010-06-01 07:30,1,481,481.4,480.9,481.1,44
,2010-06-01 08:00,1,481.3,481.3,481,481,31
,2010-06-01 08:30,1,485.6,487.7,485.6,486,17
,2010-06-01 09:00,1,488.7,490.7,488.7,490.7,29
,2010-06-01 09:30,1,492.95,492.95,491.1,491.8,135
,2010-06-01 10:00,1,489.7,490.25,488.3,489,45
,2010-06-01 10:30,1,488.5,488.5,484.5,484.6,73
,2010-06-01 11:00,1,484,484.7,483.6,483.6,83
,2010-06-01 11:30,1,485,485,484.6,484.6,14
,2010-06-01 13:00,1,486,486,483.1,483.1,16
,2010-06-01 13:30,1,481.1,481.75,481,481,36
,2010-06-01 14:00,1,481,481,481,481,2
,2010-06-02 07:00,2,481.3,481.3,479.8,479.8,30
,2010-06-02 07:30,2,478.8,478.8,477.4,477.4,4
,2010-06-02 08:00,2,478,480.4,477.3,480.4,39
,2010-06-02 08:30,2,481.7,481.7,479.7,481.3,49
,2010-06-02 09:00,2,481.35,483.95,481,483.3,27
,2010-06-02 09:30,2,483.1,484.05,482.1,483,26
,2010-06-02 10:00,2,484.35,486.7,484.35,485.15,4
,2010-06-02 10:30,2,485.4,485.85,485.3,485.85,3
,2010-06-02 11:00,2,487.2,487.2,486.15,486.15,3
,2010-06-02 11:30,2,486.1,487.35,486.1,487.15,4
,2010-06-02 12:00,2,486.15,486.15,485.15,485.55,3
,2010-06-02 12:30,2,486.15,486.45,485.9,485.9,3
,2010-06-02 13:00,2,485,485,482.2,483.4,34
,2010-06-02 13:30,2,483,484.1,483,484.1,15
,2010-06-03 06:30,3,484.5,484.5,484.5,484.5,8
,2010-06-03 07:00,3,484.5,485.2,484.5,485.2,12
,2010-06-03 07:30,3,485.2,485.2,485.2,485.2,6
,2010-06-03 08:00,3,484,484.7,484,484.7,15
,2010-06-03 09:00,3,485.8,485.8,485.8,485.8,7
,2010-06-03 09:30,3,483.7,483.7,483.7,483.7,20
,2010-06-03 10:00,3,487.8,488,487.8,487.95,96
,2010-06-03 10:30,3,483.3,485.4,483.3,485.4,19
,2010-06-03 11:00,3,482.9,482.9,482.8,482.8,25
,2010-06-03 12:30,3,486.7,486.7,486.7,486.7,8
,2010-06-03 13:00,3,488.45,489.2,488.45,489.2,3
,2010-06-03 13:30,3,490.1,490.1,490.1,490.1,1
,2010-06-04 07:30,4,480.95,481.1,480.95,481.1,18
,2010-06-04 08:00,4,482.35,483.3,482.1,482.8,9
,2010-06-04 09:00,4,482.2,482.2,482.2,482.2,12
,2010-06-04 09:30,4,484.8,484.8,482.3,484.8,68
,2010-06-04 10:00,4,481.1,481.1,481.1,481.1,10
,2010-06-04 10:30,4,478.3,478.3,478.3,478.3,8
,2010-06-04 11:00,4,476.3,476.3,476.3,476.3,16
,2010-06-04 12:30,4,477.2,477.2,477.2,477.2,8
,2010-06-04 13:00,4,475.7,475.7,474.2,474.2,49
,2010-06-04 13:30,4,474.7,474.7,474.7,474.7,1
,2010-06-04 14:30,4,472.7,472.7,472.7,472.7,25
,2010-06-07 06:30,7,473,473,473,473,1
,2010-06-07 07:30,7,474.7,474.7,474,474,3
,2010-06-07 08:00,7,475.1,476.7,474.2,474.5,143
,2010-06-07 08:30,7,474.8,474.8,472,474.35,193
,2010-06-07 09:00,7,474,476.4,474,475.05,56
,2010-06-07 09:30,7,474.55,474.55,471.55,471.55,54
,2010-06-07 10:00,7,472.6,472.6,471.1,471.1,6
,2010-06-07 10:30,7,471.75,474.4,471.75,474.4,5
,2010-06-07 11:00,7,474.8,475.95,474.8,475.95,5
,2010-06-07 11:30,7,475.5,476.45,475.5,476.45,19
,2010-06-07 12:00,7,476,478,475.8,477.75,9
,2010-06-07 12:30,7,477.7,478.6,475.55,475.55,16
,2010-06-07 13:00,7,476.4,476.4,474.45,475,6
,2010-06-07 13:30,7,474.6,475.2,474.6,475.2,16
,2010-06-08 07:30,8,474.45,474.45,474.45,474.45,3
,2010-06-08 08:00,8,475.1,475.5,474.9,475.3,13
,2010-06-08 08:30,8,475,477,474.7,474.7,18
,2010-06-08 09:00,8,475.2,475.2,474.1,474.5,20
,2010-06-08 09:30,8,473.1,474,473.1,474,2
,2010-06-08 10:00,8,474.1,474.15,473.45,473.65,13
,2010-06-08 11:00,8,477.4,477.4,477.4,477.4,8
,2010-06-08 11:30,8,476.65,476.65,476.65,476.65,1
,2010-06-08 12:00,8,476.8,476.8,476.8,476.8,1
,2010-06-08 12:30,8,474.9,475,474.9,475,3
,2010-06-08 13:00,8,474.6,475.8,474.6,475.8,3
,2010-06-08 13:30,8,474.65,476.1,474.65,475.8,6
,2010-06-09 07:30,9,482.5,482.5,482.5,482.5,1
,2010-06-09 08:00,9,486,486,486,486,1
,2010-06-09 08:30,9,485.1,485.1,485.1,485.1,1
,2010-06-09 09:00,9,485.4,486.4,484.75,486.4,16
,2010-06-09 09:30,9,487,487,487,487,1
,2010-06-09 11:00,9,487.25,488.2,487.25,488.2,8
,2010-06-09 11:30,9,488.05,488.05,487.75,487.75,7
,2010-06-09 12:30,9,486.5,486.5,486.5,486.5,27
,2010-06-09 13:00,9,487.3,487.3,487.3,487.3,1
,2010-06-10 09:00,10,494,494,494,494,3
,2010-06-10 10:00,10,494.4,494.4,492.3,492.8,31
,2010-06-10 10:30,10,492,492,492,492,1
,2010-06-10 11:00,10,490.6,491.2,490,491.2,9
,2010-06-10 12:00,10,489.8,490.8,489.8,490.8,3
,2010-06-10 12:30,10,490.8,490.8,490.8,490.8,1
,2010-06-10 13:30,10,489.9,492,489.9,492,5
,2010-06-11 08:00,11,487,487.5,486.5,487.5,10
,2010-06-11 08:30,11,487,487,487,487,1
,2010-06-11 09:00,11,492.5,492.5,490.9,490.9,5
,2010-06-11 09:30,11,491.1,491.1,491.1,491.1,1
,2010-06-11 10:00,11,488.85,488.85,487.8,487.8,3
,2010-06-11 10:30,11,486.15,486.25,486.1,486.25,3
,2010-06-11 11:00,11,487.45,487.45,486.7,486.7,3
,2010-06-11 11:30,11,484.9,485.75,484.9,485.25,4
,2010-06-11 12:00,11,486.7,486.7,486.7,486.7,1
,2010-06-11 12:30,11,488.2,488.25,488.2,488.25,2
,2010-06-11 13:30,11,486.8,486.8,486.8,486.8,2
,2010-06-14 08:00,14,498.25,498.25,498.25,498.25,3
,2010-06-14 08:30,14,496.4,497.1,495.9,495.9,7
,2010-06-14 10:00,14,498.3,499.1,497.6,497.6,277
,2010-06-14 10:30,14,497.5,497.8,497.4,497.4,182
,2010-06-14 11:30,14,496.9,496.9,496.9,496.9,1
,2010-06-14 12:00,14,494.5,494.5,492.3,492.7,3
,2010-06-15 05:00,15,494.2,494.2,494.2,494.2,1
,2010-06-15 05:30,15,497.5,497.5,497.5,497.5,1
,2010-06-15 07:00,15,497.6,497.6,497.6,497.6,1
,2010-06-15 12:00,15,504.1,504.1,504.1,504.1,4