,2010-05-20 10:00,20,472.9,472.9,471.8,471.8,76
,2010-05-20 11:00,20,470.25,470.25,470.25,470.25,30
,2010-05-20 11:30,20,470.2,470.2,470.2,470.2,20
,2010-05-28 10:00,28,495.5,495.5,495.5,495.5,1
,2010-05-28 10:30,28,497.5,497.5,497.5,497.5,1
,2010-05-28 11:30,28,494,494,492,492,3
,2010-05-28 12:00,28,492,492,492,492,1
,2010-05-28 12:30,28,492.7,492.7,492.2,492.2,2
,2010-05-28 13:30,28,493.8,493.8,493.8,493.8,2
,2010-06-01 13:30,1,487.15,487.15,487.15,487.15,6
,2010-06-01 14:00,1,487,487,487,487,1
,2010-06-03 11:00,3,489.3,489.3,489.3,489.3,25
,2010-06-04 09:30,4,487.7,487.7,487.7,487.7,2
,2010-06-07 09:30,7,478.7,478.7,477.8,477.8,48
,2010-06-08 08:00,8,480.35,480.35,480.35,480.35,1
,2010-06-08 09:00,8,478.7,479,478.7,479,9
,2010-06-08 09:30,8,477.7,478.5,477.7,478.45,11
,2010-06-08 12:30,8,479.7,480.6,479.7,480.6,11
,2010-06-08 13:00,8,479.3,480.8,479.3,480,457
,2010-06-08 13:30,8,479.45,480.4,479.45,480.4,102
,2010-06-09 07:30,9,485.8,485.8,485.8,485.8,1
,2010-06-09 08:00,9,488.6,488.6,488.4,488.5,9
,2010-06-09 09:00,9,488.7,489.9,488.7,489.9,17
,2010-06-09 09:30,9,489.5,491.3,489.5,491.3,32
,2010-06-09 10:30,9,492,492,492,492,30
,2010-06-09 11:00,9,492,492,492,492,20
,2010-06-09 13:00,9,490.7,491.2,490.5,491.2,3
,2010-06-09 13:30,9,491.2,491.2,491.2,491.2,3
,2010-06-10 08:00,10,495,495,495,495,1
,2010-06-10 09:00,10,498.7,498.7,498.7,498.7,60
,2010-06-10 09:30,10,498.8,498.8,497.75,497.75,4
,2010-06-10 11:00,10,493.7,493.7,493.7,493.7,1
,2010-06-10 13:30,10,496.8,496.8,496,496.3,8
,2010-06-11 08:00,11,490.5,493,490.5,493,82
,2010-06-11 08:30,11,492.4,494.8,491.8,494.8,10
,2010-06-11 09:00,11,494.9,496.95,494.9,495.8,6
,2010-06-11 09:30,11,495.85,496.7,492.3,493.7,66
,2010-06-11 10:00,11,493.55,493.55,491.25,491.25,5
,2010-06-11 10:30,11,490.8,491.95,490.55,491.95,5
,2010-06-11 11:00,11,491.8,491.85,490.75,490.75,5
,2010-06-11 11:30,11,489.45,490.9,489.45,490.9,6
,2010-06-11 12:00,11,489.85,492.45,489.85,492.45,6
,2010-06-11 12:30,11,492.85,494.35,492.05,492.05,5
,2010-06-11 13:00,11,491.6,492.55,491.6,492.05,6
,2010-06-11 13:30,11,492.55,492.95,492.55,492.95,2
,2010-06-14 07:30,14,501.35,501.35,501.35,501.35,2
,2010-06-14 08:00,14,502.1,503,502.1,502.5,53
,2010-06-14 08:30,14,500.65,502,500.35,501.7,43
,2010-06-14 09:00,14,501.9,501.9,501.9,501.9,46
,2010-06-14 09:30,14,503.6,503.6,503.6,503.6,46
,2010-06-14 10:00,14,503.1,504.15,502.5,502.5,507
,2010-06-14 10:30,14,502.45,503,502.4,502.4,401
,2010-06-14 11:00,14,502.35,502.75,502.35,502.65,100
,2010-06-14 11:30,14,502.65,502.75,502.65,502.75,52
,2010-06-14 12:00,14,497,497.8,497,497.8,18
,2010-06-14 12:30,14,499,499,499,499,14
,2010-06-14 13:00,14,497.25,499.15,497.05,498.8,131
,2010-06-14 13:30,14,498.6,499.2,498.6,499.05,24
,2010-06-14 14:00,14,499.3,499.5,499.3,499.5,23
,2010-06-15 07:00,15,501.5,502.4,501,502.4,5
,2010-06-15 07:30,15,502.35,503,502.35,502.4,7
,2010-06-15 08:00,15,502.6,502.6,501.8,501.8,3
,2010-06-15 08:30,15,502.9,502.9,502.9,502.9,14
,2010-06-15 10:00,15,505.2,505.2,504.4,504.4,2
,2010-06-15 10:30,15,505.5,505.5,505.5,505.5,12
,2010-06-15 11:00,15,505.75,505.75,505.75,505.75,1
,2010-06-15 11:30,15,506.25,506.25,505.3,505.3,2
,2010-06-15 12:00,15,506.9,506.9,506.9,506.9,4
,2010-06-15 12:30,15,506.3,506.3,506.3,506.3,18
,2010-06-15 13:00,15,508,509,508,508.65,17
,2010-06-15 13:30,15,508.8,508.8,508.25,508.25,11
,2010-06-15 14:30,15,509.8,509.8,509.8,509.8,3
,2010-06-16 07:30,16,504.8,506.25,504.8,506.2,64
,2010-06-16 08:00,16,505.2,506.6,505.2,506.6,38
,2010-06-16 08:30,16,506.7,508.7,506.6,508.5,29
,2010-06-16 09:00,16,508.3,508.3,506.8,506.8,5
,2010-06-16 09:30,16,505.5,508.1,505.35,508.1,19
,2010-06-16 10:00,16,507.9,508.2,507.25,508.2,13
,2010-06-16 10:30,16,507.65,509.7,507.5,509.7,12
,2010-06-16 11:00,16,510.3,512.6,510.3,512.6,38
,2010-06-16 11:30,16,513,513.3,510.75,511.3,56
,2010-06-16 12:00,16,510.85,511.55,510.25,511.55,6
,2010-06-16 12:30,16,511.45,513.3,511.45,513.1,47
,2010-06-16 13:00,16,513.2,513.35,511.4,512,9
,2010-06-16 13:30,16,512.1,512.1,511.7,511.75,7
,2010-06-16 14:00,16,512,512,512,512,1
,2010-06-16 14:30,16,512.5,512.5,512.25,512.25,4
,2010-06-16 15:00,16,512,512,512,512,1
,2010-06-17 07:30,17,511.1,512.45,511.1,512.45,3
,2010-06-17 08:00,17,513.1,515.3,513.1,514.5,12
,2010-06-17 08:30,17,514.15,514.15,513.75,514.1,16
,2010-06-17 09:00,17,513.7,513.7,511.8,512,61
,2010-06-17 09:30,17,511.4,511.4,510.7,510.8,25
,2010-06-17 10:30,17,512.8,512.8,512.8,512.8,9
,2010-06-17 11:00,17,511.7,511.7,509.9,509.9,11
,2010-06-17 12:30,17,511.3,512.1,510.6,512.1,67
,2010-06-17 13:00,17,512.2,512.4,511.4,512.4,16
,2010-06-17 13:30,17,511.75,511.75,510.5,510.6,20
,2010-06-17 14:00,17,510.3,510.3,510.3,510.3,1
,2010-06-18 07:00,18,507.1,507.1,507.1,507.1,1
,2010-06-18 08:00,18,508.3,508.3,507.8,508.2,30
,2010-06-18 08:30,18,508.15,508.2,507.3,507.4,33
,2010-06-18 09:00,18,507.15,508.8,507.15,508.8,4
,2010-06-18 09:30,18,510.1,511.25,510.1,511.25,11
,2010-06-18 10:00,18,511.5,513.25,511.5,512,27
,2010-06-18 10:30,18,511.1,512.1,511.1,512.1,13
,2010-06-18 11:00,18,512.6,512.6,511,511,3
,2010-06-18 11:30,18,511.25,511.6,510.7,510.7,3
,2010-06-18 12:00,18,510.45,510.9,510.45,510.9,2
,2010-06-18 12:30,18,510.75,511,510.75,511,6
,2010-06-18 13:00,18,510.9,510.9,509.4,510,22
,2010-06-18 13:30,18,510.8,511,510.8,511,10
,2010-06-21 07:00,21,518.4,518.4,517.4,517.4,3
,2010-06-21 07:30,21,517.9,518.6,517.9,518.6,35
,2010-06-21 08:00,21,519.4,520.1,519.2,519.5,33
,2010-06-21 08:30,21,519.3,519.8,518.5,519.65,51
,2010-06-21 09:00,21,519.4,520.1,519.4,519.5,24
,2010-06-21 09:30,21,519.15,519.15,517.3,517.8,39
,2010-06-21 10:00,21,517.3,517.8,517,517.8,19
,2010-06-21 10:30,21,517.65,517.9,517.5,517.5,19
,2010-06-21 11:00,21,516.9,517,515.7,515.7,62
,2010-06-21 11:30,21,514.9,514.9,510.95,510.95,30
,2010-06-21 12:00,21,510.55,511.35,509.8,509.8,13
,2010-06-21 12:30,21,510.35,510.35,508.2,509.2,41
,2010-06-21 13:00,21,511.1,512.9,511.1,511.8,71
,2010-06-21 13:30,21,511.9,512.25,511.5,511.8,9
,2010-06-22 07:00,22,507.3,507.3,506.9,507.3,13
,2010-06-22 07:30,22,508.5,510.3,508.5,510.3,25
,2010-06-22 08:00,22,510.9,511,510.65,511,15
,2010-06-22 08:30,22,511.5,511.5,511.5,511.5,1
,2010-06-22 09:00,22,508.9,508.9,508.9,508.9,1
,2010-06-22 09:30,22,508.7,511.1,508.6,511.1,19
,2010-06-22 10:00,22,512.3,512.6,512.3,512.6,7
,2010-06-22 10:30,22,512.1,512.1,512.1,512.1,1
,2010-06-22 12:00,22,511.2,511.2,511.2,511.2,6
,2010-06-22 12:30,22,509.7,509.7,509.7,509.7,2
,2010-06-22 13:00,22,509.6,509.6,509.6,509.6,1
,2010-06-22 13:30,22,508.75,509.05,508.65,508.65,16
,2010-06-22 14:00,22,508.25,508.75,508.25,508.75,3
,2010-06-23 07:30,23,507.5,507.5,507.5,507.5,22
,2010-06-23 08:00,23,506.3,506.3,504.15,504.15,114
,2010-06-23 08:30,23,503.9,503.9,500.5,501.1,56
,2010-06-23 09:00,23,500.95,500.95,498.75,498.75,66
,2010-06-23 09:30,23,499.75,500.1,498.6,500.1,3
,2010-06-23 10:00,23,500.6,500.6,498.5,499.75,55
,2010-06-23 10:30,23,500.45,500.65,499,499.35,17
,2010-06-23 11:00,23,499.55,499.55,499.25,499.35,3
,2010-06-23 11:30,23,500.15,501.4,500.15,501.15,4
,2010-06-23 12:00,23,500.65,501.4,500.65,501.1,3
,2010-06-23 12:30,23,501.9,502.2,501.4,501.9,11
,2010-06-23 13:00,23,502,502.5,501,501,4
,2010-06-23 13:30,23,502.25,502.25,502.25,502.25,1
,2010-06-23 14:30,23,498.5,498.5,498.5,498.5,1
,2010-06-24 07:30,24,501.3,501.3,500.5,500.5,16
,2010-06-24 08:00,24,501.1,501.4,499.8,501.4,29
,2010-06-24 08:30,24,501.15,501.25,499,499.65,78
,2010-06-24 09:00,24,500.5,501.3,499.8,501.3,11
,2010-06-24 09:30,24,500.6,500.6,498.8,498.8,4
,2010-06-24 10:00,24,499.1,499.5,497.1,499.5,16
,2010-06-24 10:30,24,498.7,501.5,498.7,501.35,9
,2010-06-24 11:00,24,502.05,502.05,500.8,500.8,14
,2010-06-24 11:30,24,500.6,500.6,499.7,499.7,4
,2010-06-24 12:00,24,500.05,501.15,499.85,500.7,5
,2010-06-24 12:30,24,501.05,501.2,499.75,501.2,14
,2010-06-24 13:00,24,501.4,502.3,501.1,502.3,162
,2010-06-24 13:30,24,501.9,502.5,501.9,502.35,3
,2010-06-25 07:00,25,502.9,502.9,502.9,502.9,10
,2010-06-25 07:30,25,503.7,503.7,503.7,503.7,7
,2010-06-25 08:30,25,504.9,504.9,504.9,504.9,6
,2010-06-25 10:00,25,504.4,504.4,504.4,504.4,12
,2010-06-25 10:30,25,506.6,510.15,506.6,510.1,71
,2010-06-25 11:00,25,511.6,511.6,511.6,511.6,6
,2010-06-25 11:30,25,511.5,511.5,511.5,511.5,1
,2010-06-25 12:00,25,512,512,511.85,511.85,2
,2010-06-25 12:30,25,512.5,512.9,512.5,512.9,15
,2010-06-25 13:00,25,512.3,512.3,512.3,512.3,13
,2010-06-25 13:30,25,513.3,513.5,513.3,513.5,5
,2010-06-28 07:30,28,509.2,509.2,509.2,509.2,11
,2010-06-28 08:00,28,508.6,509.1,508.3,508.9,40
,2010-06-28 08:30,28,508.5,508.5,508.25,508.25,3
,2010-06-28 09:00,28,507.8,509.4,507.7,509.4,7
,2010-06-28 09:30,28,509.3,509.3,507.6,508.5,10
,2010-06-28 10:00,28,508.4,509,508.4,509,17
,2010-06-28 10:30,28,509.3,509.3,507.75,507.75,6
,2010-06-28 11:00,28,507.4,507.4,507.05,507.05,2
,2010-06-28 11:30,28,507.85,507.85,507.85,507.85,2
,2010-06-28 12:00,28,507.55,507.55,507.1,507.1,2
,2010-06-28 12:30,28,506.45,507.2,506.35,507.2,16
,2010-06-28 13:00,28,507.25,507.45,507.25,507.45,2
,2010-06-28 13:30,28,507.7,508,507.7,508,11
,2010-06-29 07:30,29,497.1,497.5,497,497.5,17
,2010-06-29 08:00,29,496.3,496.3,495.2,495.2,11
,2010-06-29 08:30,29,495.5,495.5,493.6,494.4,59
,2010-06-29 09:00,29,494.35,494.35,492,492,117
,2010-06-29 09:30,29,492.1,493.5,492.1,492.7,60
,2010-06-29 10:30,29,492.9,492.9,492.8,492.9,131
,2010-06-29 11:00,29,492.5,492.9,492.5,492.9,121
,2010-06-29 11:30,29,493.7,493.7,493.3,493.3,4
,2010-06-29 12:30,29,491.4,491.4,491.4,491.4,15
,2010-06-29 13:00,29,493,493,493,493,1
,2010-06-29 13:30,29,493.8,493.8,493.2,493.2,46
,2010-06-30 07:30,30,494.2,494.8,494,494.8,46
,2010-06-30 08:00,30,494.9,494.9,492.9,493.55,66
,2010-06-30 08:30,30,493.8,496.8,493.8,496.5,93
,2010-06-30 09:00,30,496.5,497.2,496.4,496.9,16
,2010-06-30 09:30,30,498.5,498.5,494,494.3,24
,2010-06-30 10:00,30,494,496.3,494,496,20
,2010-06-30 10:30,30,495.85,496.95,495.65,496.3,247
,2010-06-30 11:00,30,495.85,495.85,494.7,494.9,8
,2010-06-30 11:30,30,494.2,494.6,489.55,491.3,60
,2010-06-30 12:00,30,491,494.05,491,494.05,7
,2010-06-30 12:30,30,494,494,492.4,493.25,32
,2010-06-30 13:00,30,495,496.3,493.6,495.5,81
,2010-06-30 13:30,30,494.85,495.4,494.75,494.75,23
,2010-07-01 07:30,1,490.7,490.7,489.7,489.7,26
,2010-07-01 08:00,1,490.5,490.5,490,490,11
,2010-07-01 08:30,1,487.8,487.8,487.5,487.5,30
,2010-07-01 09:00,1,487.7,487.7,483.7,483.7,23
,2010-07-01 09:30,1,484,484,481.6,481.6,4
,2010-07-01 10:00,1,479.5,481,479.5,481,10
,2010-07-01 10:30,1,481.5,481.5,481.15,481.15,54
,2010-07-01 12:00,1,482.3,482.3,482.3,482.3,5
,2010-07-01 12:30,1,482.9,482.9,482.9,482.9,12
,2010-07-01 13:30,1,485,485,485,485,2
,2010-07-02 07:30,2,482.85,482.85,482.85,482.85,9
,2010-07-02 08:00,2,482.9,485.6,482.9,485.6,8
,2010-07-02 08:30,2,485.05,485.55,483.2,483.2,31
,2010-07-02 09:00,2,483,483.7,482.85,483.7,32
,2010-07-02 09:30,2,483.25,483.25,482.2,482.2,8
,2010-07-02 10:00,2,481.75,481.85,481.7,481.85,26
,2010-07-02 10:30,2,480.2,480.2,479.55,479.6,51
,2010-07-02 11:00,2,479.9,480.45,479.9,480.45,2
,2010-07-02 11:30,2,479.9,479.9,479.9,479.9,1
,2010-07-02 12:00,2,479.15,479.15,478.15,478.15,2
,2010-07-02 12:30,2,478.55,478.55,478.5,478.5,12
,2010-07-02 13:00,2,479.1,481.05,479.1,480.65,16
,2010-07-02 13:30,2,480.85,481,479.9,479.9,11
,2010-07-06 07:30,6,486,486,485.1,485.1,6
,2010-07-06 08:00,6,486.65,487.8,486.65,487.7,74
,2010-07-06 08:30,6,487.55,487.55,486.05,486.05,36
,2010-07-06 09:00,6,486,486,485.95,485.95,31
,2010-07-06 09:30,6,490,490.45,490,490.45,4
,2010-07-06 10:00,6,488.5,488.5,488.5,488.5,1
,2010-07-06 11:30,6,484.6,484.6,484,484,29
,2010-07-06 12:30,6,479.6,479.6,479.2,479.2,2
,2010-07-06 13:00,6,480.9,480.9,480.9,480.9,10
,2010-07-06 13:30,6,480.3,480.65,479.6,480.25,6
,2010-07-07 07:00,7,482.2,482.2,482.2,482.2,4
,2010-07-07 08:00,7,484.35,484.35,484.35,484.35,1
,2010-07-07 08:30,7,485.3,485.3,485.3,485.3,1
,2010-07-07 09:00,7,485.35,485.35,485.35,485.35,1
,2010-07-07 09:30,7,488.4,489,488,488.6,37
,2010-07-07 12:30,7,491.5,491.7,491.5,491.7,12
,2010-07-07 13:00,7,491.85,491.85,491.85,491.85,1
,2010-07-07 13:30,7,491.45,491.55,491.3,491.55,10
,2010-07-08 08:00,8,496.65,497.4,496.4,496.6,14
,2010-07-08 08:30,8,497.15,498.45,497.15,497.75,45
,2010-07-08 09:00,8,498.1,498.7,497.15,498.7,46
,2010-07-08 09:30,8,498.35,498.35,497.1,497.2,9
,2010-07-08 10:00,8,497.8,497.8,494.3,495.75,9
,2010-07-08 10:30,8,495.45,495.45,492.2,492.2,5
,2010-07-08 11:00,8,494.3,495.65,494,495.65,3
,2010-07-08 11:30,8,495.9,495.9,494.3,494.4,18
,2010-07-08 12:00,8,495.55,495.95,495.55,495.9,4
,2010-07-08 12:30,8,496.9,496.9,496.2,496.2,12
,2010-07-08 13:00,8,496.25,496.95,496.1,496.95,6
,2010-07-08 13:30,8,497.45,497.5,497.45,497.5,4
,2010-07-09 07:30,9,495.6,497.5,495.6,497.5,3
,2010-07-09 08:00,9,496.4,498.3,496.4,498,38
,2010-07-09 08:30,9,497.6,498,497,497.65,23
,2010-07-09 09:00,9,497.95,499.2,497.9,499,7
,2010-07-09 09:30,9,499.15,501.8,499.15,500.9,32
,2010-07-09 10:00,9,500.6,502.05,500.4,500.5,36
,2010-07-09 10:30,9,500,500.2,499.9,500.05,26
,2010-07-09 11:00,9,500.4,500.45,499.7,499.9,5
,2010-07-09 11:30,9,497.65,497.85,497.4,497.85,14
,2010-07-09 12:00,9,497.75,497.75,496.1,496.1,5
,2010-07-09 12:30,9,496.7,496.7,496.7,496.7,1
,2010-07-09 13:00,9,498.45,500.1,498.3,500.1,6
,2010-07-09 13:30,9,499.3,499.8,499.3,499.8,42
,2010-07-09 14:30,9,500,500,500,500,20
,2010-07-12 06:30,12,497.9,497.9,497.9,497.9,1
,2010-07-12 07:30,12,499.6,499.6,499.6,499.6,1
,2010-07-12 08:00,12,498.5,498.5,496.9,496.9,16
,2010-07-12 08:30,12,498.25,498.25,498.25,498.25,2
,2010-07-12 09:00,12,498.3,498.3,498.3,498.3,3
,2010-07-12 09:30,12,497.7,497.7,494,494.1,7
,2010-07-12 12:00,12,494.9,494.9,494.9,494.9,1
,2010-07-12 12:30,12,493.4,493.4,493.4,493.4,6
,2010-07-12 13:30,12,493.35,493.5,493.2,493.5,5
,2010-07-13 08:00,13,502,502,502,502,20
,2010-07-13 08:30,13,503.4,503.4,502.3,502.65,12
,2010-07-13 09:00,13,503.45,503.45,503.45,503.45,38
,2010-07-13 09:30,13,502.25,502.65,502.25,502.65,3
,2010-07-13 10:00,13,504.1,504.45,504.1,504.1,13
,2010-07-13 10:30,13,504.2,504.6,504.2,504.6,10
,2010-07-13 11:00,13,503.9,503.9,503.9,503.9,1
,2010-07-13 13:00,13,503.5,504,503.5,504,152
,2010-07-13 13:30,13,503.75,504,503.75,504,19
,2010-07-14 07:30,14,501.8,502.6,501.8,502.6,3
,2010-07-14 08:00,14,502.3,502.45,502.3,502.45,3
,2010-07-14 08:30,14,502.7,502.7,502.1,502.4,5
,2010-07-14 09:00,14,501.3,501.3,501.3,501.3,1
,2010-07-14 09:30,14,502.3,503.2,502.3,503.2,7
,2010-07-14 10:30,14,505.7,508.9,505.6,508.9,15
,2010-07-14 13:00,14,504.7,504.7,504.7,504.7,3
,2010-07-15 08:00,15,506.1,506.1,506.1,506.1,3
,2010-07-15 09:00,15,500.6,500.6,497.8,497.8,9
,2010-07-15 09:30,15,501,501,501,501,5
,2010-07-16 09:00,16,498.5,500.5,498.5,500.5,2
,2010-07-16 09:30,16,500,501,500,501,3
,2010-07-16 10:00,16,500.5,500.5,498.8,498.8,6
,2010-07-16 10:30,16,498,498,498,498,1
,2010-07-16 11:00,16,497.8,497.8,497.8,497.8,2