,2010-06-21 11:30,21,515.1,515.1,512.15,512.15,52
,2010-06-21 12:00,21,513,513,511.7,511.7,9
,2010-06-25 10:30,25,509.3,511,509.3,511,20
,2010-06-29 09:00,29,496.2,496.2,496.2,496.2,25
,2010-06-29 11:00,29,495.7,495.7,495.7,495.7,10
,2010-06-29 13:30,29,495.6,495.6,495.6,495.6,1
,2010-06-29 14:00,29,495.6,495.6,495.6,495.6,1
,2010-07-06 09:30,6,492.2,492.2,492.2,492.2,10
,2010-07-07 09:30,7,489.6,491.5,489.6,491.5,51
,2010-07-07 13:30,7,494.25,494.25,494.25,494.25,2
,2010-07-08 07:30,8,498,498,498,498,2
,2010-07-08 09:30,8,499.9,499.9,499.9,499.9,4
,2010-07-08 13:30,8,499.8,500.1,499.8,500,8
,2010-07-09 08:00,9,497.8,499.85,497.8,499.85,38
,2010-07-09 08:30,9,499,499.75,498.8,499,25
,2010-07-09 09:00,9,499.4,500.45,499.4,500.45,3
,2010-07-09 09:30,9,500.9,502.65,500.9,502.3,3
,2010-07-09 10:00,9,502.45,502.85,501.25,501.25,5
,2010-07-09 10:30,9,501.9,502.3,501.9,501.95,3
,2010-07-09 11:00,9,501.85,501.85,500.95,500.95,3
,2010-07-09 11:30,9,499.45,500.05,499.45,500.05,4
,2010-07-09 12:00,9,499.65,499.65,498.05,498.05,3
,2010-07-09 12:30,9,498.55,499.25,498.45,499.25,3
,2010-07-09 13:00,9,500.2,501.3,499.3,501.3,5
,2010-07-09 13:30,9,501.1,501.1,501.1,501.1,6
,2010-07-12 07:30,12,501.5,501.5,501.5,501.5,5
,2010-07-12 09:00,12,499.95,499.95,499.4,499.4,76
,2010-07-12 10:00,12,494,494,494,494,3
,2010-07-12 10:30,12,495,495,495,495,3
,2010-07-13 08:00,13,504.1,504.1,504,504,3
,2010-07-13 08:30,13,506,506,504.2,505.1,32
,2010-07-13 09:00,13,505.05,505.05,505.05,505.05,1
,2010-07-13 09:30,13,504.4,504.45,504.4,504.45,2
,2010-07-13 10:00,13,505,505.7,505,505.7,2
,2010-07-13 10:30,13,507.1,507.1,505.4,505.4,2
,2010-07-13 11:00,13,505.5,505.5,505.5,505.5,1
,2010-07-13 11:30,13,505,505,504.6,504.65,3
,2010-07-13 12:00,13,504.25,504.25,504.25,504.25,1
,2010-07-13 12:30,13,504.35,505.35,504.05,505.35,13
,2010-07-13 13:00,13,505.4,505.4,505.4,505.4,1
,2010-07-13 13:30,13,505.3,506.6,505.3,506.6,202
,2010-07-13 14:30,13,506.45,506.45,506.45,506.45,1
,2010-07-14 07:30,14,504.8,504.8,502.95,504.3,23
,2010-07-14 08:00,14,504,504,502.45,503.75,131
,2010-07-14 08:30,14,503.55,504.2,503,503.15,35
,2010-07-14 09:00,14,502.7,502.95,502.3,502.95,15
,2010-07-14 09:30,14,503.4,505.5,503.2,504.4,27
,2010-07-14 10:00,14,504,506.65,504,506.05,11
,2010-07-14 10:30,14,505.7,510.5,505.7,509.55,69
,2010-07-14 11:00,14,509.25,509.25,508,508.4,7
,2010-07-14 11:30,14,508.55,508.85,507.2,507.7,8
,2010-07-14 12:00,14,507.6,507.8,507.3,507.7,9
,2010-07-14 12:30,14,507.55,508.35,507.55,507.8,18
,2010-07-14 13:00,14,506.9,506.9,504,505.4,12
,2010-07-14 13:30,14,505.6,505.6,504.75,504.9,9
,2010-07-15 07:30,15,508,508,508,508,19
,2010-07-15 08:00,15,507.75,507.75,507.45,507.45,17
,2010-07-15 09:00,15,503.5,503.5,500.05,500.05,29
,2010-07-15 11:30,15,502.6,502.6,502.6,502.6,1
,2010-07-15 13:30,15,506.6,506.6,506.6,506.6,1
,2010-07-16 07:30,16,505.1,505.1,505.1,505.1,11
,2010-07-16 08:00,16,505.4,506.3,504.5,505.25,143
,2010-07-16 08:30,16,505,505,499.75,500.35,229
,2010-07-16 09:00,16,500.3,501.9,499.35,501.4,222
,2010-07-16 09:30,16,501.15,504.25,500.85,503.85,226
,2010-07-16 10:00,16,504.05,504.2,500.95,501.85,209
,2010-07-16 10:30,16,501.3,501.6,500.2,500.3,226
,2010-07-16 11:00,16,500.1,501.15,499.9,500.7,222
,2010-07-16 11:30,16,500.55,501.55,499.15,499.5,222
,2010-07-16 12:00,16,499.5,499.7,497.95,498.55,226
,2010-07-16 12:30,16,498.85,500.05,498.85,500.05,213
,2010-07-16 13:00,16,500.1,502.35,499.55,502.15,258
,2010-07-16 13:30,16,502.15,502.45,501.75,502,10
,2010-07-16 15:00,16,502.9,502.9,502.9,502.9,9
,2010-07-19 08:00,19,503.1,505.65,503.1,505.65,65
,2010-07-19 08:30,19,507.8,510.25,507.3,508.3,56
,2010-07-19 09:00,19,508.5,508.5,505.9,505.9,15
,2010-07-19 09:30,19,506.35,506.35,504.85,505.75,7
,2010-07-19 10:00,19,506.6,507.5,505.1,505.1,68
,2010-07-19 10:30,19,505,505,502.9,503.25,56
,2010-07-19 11:00,19,502.5,502.9,501.55,502.55,88
,2010-07-19 11:30,19,502.4,503.9,501.95,503.2,98
,2010-07-19 12:00,19,503.3,503.3,500.8,501.2,96
,2010-07-19 12:30,19,501.2,501.45,499.15,500.7,93
,2010-07-19 13:00,19,500.65,504.2,500.65,502.95,98
,2010-07-19 13:30,19,503.05,503.45,502.9,503,25
,2010-07-20 08:00,20,502.1,502.1,502.1,502.1,1
,2010-07-20 08:30,20,501,501,501,501,15
,2010-07-20 11:00,20,505.5,505.5,505.5,505.5,8
,2010-07-20 12:30,20,506.65,506.65,506.65,506.65,6
,2010-07-20 13:00,20,506.9,507.2,506.15,506.15,15
,2010-07-20 13:30,20,506.2,506.45,506.1,506.35,11
,2010-07-21 07:30,21,512,512,512,512,12
,2010-07-21 08:00,21,512,512,511.6,511.6,3
,2010-07-21 08:30,21,508.65,508.65,508.65,508.65,49
,2010-07-21 09:00,21,508.85,508.85,508.7,508.7,2
,2010-07-21 09:30,21,506.5,506.5,504.65,504.65,2
,2010-07-21 12:00,21,506,506,506,506,3
,2010-07-21 13:30,21,502.6,502.6,502.6,502.6,1
,2010-07-21 14:00,21,503.6,503.6,503,503,2
,2010-07-22 07:30,22,507,507,507,507,11
,2010-07-22 08:00,22,508.75,509.8,508.75,509.8,9
,2010-07-22 08:30,22,513.7,513.7,513.7,513.7,61
,2010-07-22 09:00,22,514.4,514.4,514.4,514.4,2
,2010-07-22 09:30,22,513.65,515.7,513.65,515.7,11
,2010-07-22 10:00,22,515.9,515.9,515.8,515.8,24
,2010-07-22 10:30,22,515.35,515.35,515.35,515.35,11
,2010-07-22 11:30,22,515.3,515.3,515.3,515.3,1
,2010-07-22 12:00,22,515.9,515.9,515.8,515.8,23
,2010-07-22 12:30,22,515.25,515.25,515.25,515.25,10
,2010-07-22 13:30,22,516.85,517.5,516.7,517.3,16
,2010-07-23 07:30,23,515,515.2,514.5,514.8,46
,2010-07-23 08:00,23,514.65,514.65,514.1,514.1,15
,2010-07-23 08:30,23,515.55,515.55,515.45,515.45,11
,2010-07-23 10:00,23,515.65,515.65,515.25,515.25,6
,2010-07-23 10:30,23,515.55,515.55,515.55,515.55,7
,2010-07-23 12:30,23,515.6,515.6,515.6,515.6,6
,2010-07-23 13:30,23,516.25,516.25,515.8,515.8,4
,2010-07-26 07:30,26,513,513,512,512,28
,2010-07-26 08:00,26,512.05,515.25,512.05,515.25,3
,2010-07-26 08:30,26,514.6,514.95,514.6,514.95,10
,2010-07-26 09:00,26,516.2,516.2,516.2,516.2,10
,2010-07-26 09:30,26,515.5,515.6,515.5,515.6,10
,2010-07-26 10:30,26,516.5,516.5,516.5,516.5,6
,2010-07-26 12:30,26,515.15,515.25,515.15,515.25,4
,2010-07-26 13:00,26,514.9,514.9,514.9,514.9,3
,2010-07-27 07:30,27,517.9,517.9,517.9,517.9,1
,2010-07-27 08:00,27,517.7,517.7,517.7,517.7,1
,2010-07-27 08:30,27,516,516,516,516,4
,2010-07-27 10:00,27,509,509,507.5,507.5,24
,2010-07-27 10:30,27,507.7,508.3,507.7,508.3,19
,2010-07-27 12:30,27,506.6,506.6,506.6,506.6,15
,2010-07-27 13:00,27,509.1,509.1,509.1,509.1,1
,2010-07-27 14:30,27,509.2,509.2,509.2,509.2,1
,2010-07-28 07:30,28,511.95,511.95,511.95,511.95,7
,2010-07-28 08:00,28,507.4,509,507.4,508.5,13
,2010-07-28 08:30,28,508.5,509,508.15,508.15,5
,2010-07-28 09:00,28,508.4,508.4,508,508,8
,2010-07-28 09:30,28,507,507.3,507,507,7
,2010-07-28 10:30,28,509.65,511,509.5,509.5,9
,2010-07-28 11:30,28,509.1,509.1,509.1,509.1,1
,2010-07-28 12:30,28,508.3,508.7,508.3,508.7,7
,2010-07-28 13:00,28,511.2,511.2,509.9,509.9,4
,2010-07-28 13:30,28,509.7,509.7,509.65,509.65,2
,2010-07-29 07:30,29,511.6,512.5,511.25,512.5,26
,2010-07-29 08:00,29,513.8,513.8,513.8,513.8,1
,2010-07-29 08:30,29,514,517.5,514,517.35,51
,2010-07-29 09:00,29,519.1,519.1,519.1,519.1,1
,2010-07-29 09:30,29,518.1,519.9,518.1,519.9,19
,2010-07-29 10:30,29,516.6,516.6,516.6,516.6,7
,2010-07-29 11:00,29,514.7,514.7,514.25,514.25,4
,2010-07-29 12:30,29,518.05,518.05,518.05,518.05,9
,2010-07-29 13:00,29,518.6,518.6,518.6,518.6,1
,2010-07-29 13:30,29,517.95,517.95,517.95,517.95,1
,2010-07-30 07:30,30,513.95,514.3,513.95,514.2,31
,2010-07-30 08:00,30,514,514,513.2,514,11
,2010-07-30 08:30,30,514,515.15,512.7,515,44
,2010-07-30 09:00,30,515.7,515.8,515.55,515.6,18
,2010-07-30 09:30,30,516.4,518.8,516.4,517.7,81
,2010-07-30 10:00,30,517.4,518,517.3,518,16
,2010-07-30 10:30,30,520.3,520.3,520.3,520.3,10
,2010-07-30 11:30,30,520.4,520.4,520.4,520.4,6
,2010-07-30 12:00,30,520.9,520.9,520.9,520.9,1
,2010-07-30 12:30,30,520.05,520.05,520.05,520.05,9
,2010-07-30 13:00,30,522.4,523.8,522.4,523.8,26
,2010-07-30 13:30,30,525.3,525.6,524.6,524.6,13
,2010-08-02 07:00,2,530.9,530.9,530.9,530.9,6
,2010-08-02 07:30,2,533.85,534.1,533.25,534.1,71
,2010-08-02 08:00,2,533.9,536.4,533.9,535.9,291
,2010-08-02 08:30,2,535.75,535.75,535.2,535.2,64
,2010-08-02 09:00,2,537,538.2,537,538,73
,2010-08-02 09:30,2,538.7,538.75,537.4,537.4,72
,2010-08-02 10:00,2,537.55,537.85,536.95,537.65,71
,2010-08-02 10:30,2,538.65,538.65,538.5,538.5,25
,2010-08-02 11:00,2,538,538,537.35,537.35,54
,2010-08-02 12:30,2,538,538,537.8,537.8,18
,2010-08-02 13:00,2,536.4,537.05,536.4,537,14
,2010-08-02 13:30,2,536.65,537.5,536.65,537.45,7
,2010-08-03 07:30,3,539,540.3,539,540.3,101
,2010-08-03 08:00,3,540,540,540,540,1
,2010-08-03 08:30,3,539,539.1,538.4,539.1,47
,2010-08-03 09:00,3,537.4,537.4,537.4,537.4,8
,2010-08-03 09:30,3,537.65,537.65,537.65,537.65,5
,2010-08-03 10:00,3,538.8,538.8,538.8,538.8,29
,2010-08-03 10:30,3,540.95,541.2,540.3,540.3,17
,2010-08-03 11:00,3,540.2,540.2,540.2,540.2,3
,2010-08-03 12:00,3,539.3,539.3,539.3,539.3,1
,2010-08-03 12:30,3,538.9,538.9,538.9,538.9,10
,2010-08-03 13:00,3,539.8,539.8,539.8,539.8,1
,2010-08-03 13:30,3,541.25,541.65,540.6,541,37
,2010-08-04 07:30,4,542,542,542,542,8
,2010-08-04 08:00,4,543.2,543.4,542.7,542.9,18
,2010-08-04 08:30,4,543.15,543.15,543.15,543.15,10
,2010-08-04 09:00,4,543.15,543.15,540.9,541.2,6
,2010-08-04 10:00,4,543,543,543,543,14
,2010-08-04 10:30,4,544.45,544.45,544.45,544.45,11
,2010-08-04 12:30,4,543.7,543.7,542.6,542.6,17
,2010-08-04 13:00,4,544.05,544.05,543.6,543.6,4
,2010-08-04 13:30,4,544.3,544.3,543.85,543.85,8
,2010-08-05 07:00,5,545.2,545.2,545.2,545.2,15
,2010-08-05 07:30,5,544.5,545,544.5,545,7
,2010-08-05 08:00,5,544.9,545.8,544,544.3,122
,2010-08-05 08:30,5,544.65,545.8,544,545.2,131
,2010-08-05 09:00,5,545.1,546.65,544.65,546.25,46
,2010-08-05 09:30,5,546.8,546.9,544.05,544.05,40
,2010-08-05 10:00,5,544.05,544.3,542.85,544.3,26
,2010-08-05 10:30,5,544.2,544.65,543.05,543.1,43
,2010-08-05 11:00,5,543.3,543.6,542.5,542.85,22
,2010-08-05 11:30,5,542.6,543.4,542.6,542.95,19
,2010-08-05 12:00,5,542.65,543,542.35,542.65,27
,2010-08-05 12:30,5,542.75,544.35,542.75,544.05,35
,2010-08-05 13:00,5,543.9,543.9,542.8,542.9,25
,2010-08-05 13:30,5,541.9,543.1,541.9,542.5,10
,2010-08-06 06:30,6,542.6,542.6,542.6,542.6,1
,2010-08-06 07:30,6,540.3,541.1,539.9,539.9,227
,2010-08-06 08:00,6,540.5,540.5,538.1,539.35,141
,2010-08-06 08:30,6,538.6,543.4,538.2,543.1,140
,2010-08-06 09:00,6,542.15,542.45,541.7,541.7,10
,2010-08-06 09:30,6,541.45,541.45,535.6,536.25,76
,2010-08-06 10:00,6,535.8,538.3,535.8,538.3,5
,2010-08-06 10:30,6,537.5,537.95,537.15,537.15,14
,2010-08-06 11:00,6,537.1,537.1,535.3,535.3,11
,2010-08-06 11:30,6,535.2,536.25,534.2,534.2,90
,2010-08-06 12:00,6,533.75,533.75,531.05,531.05,5
,2010-08-06 12:30,6,531.55,532.6,531.4,532.35,5
,2010-08-06 13:00,6,531.9,533.4,531.9,533.3,5
,2010-08-06 13:30,6,533.15,534.05,533.15,533.65,9
,2010-08-09 07:30,9,536.5,536.5,536.15,536.5,13
,2010-08-09 08:00,9,536.5,538.1,535.4,536.15,102
,2010-08-09 08:30,9,535.85,536.1,534.1,534.75,59
,2010-08-09 09:00,9,534.65,535.75,534.4,534.85,12
,2010-08-09 09:30,9,536.3,536.35,535.05,535.2,10
,2010-08-09 10:00,9,535.2,536.65,534.6,536.3,74
,2010-08-09 10:30,9,536.8,537.05,536.5,536.5,9
,2010-08-09 11:00,9,536.2,536.2,534.55,534.65,12
,2010-08-09 11:30,9,534.25,534.95,534.2,534.4,20
,2010-08-09 12:00,9,534.55,534.8,533.7,533.7,38
,2010-08-09 12:30,9,533.95,534.65,533.95,534.4,7
,2010-08-09 13:00,9,534.45,535.65,534.15,535.6,11
,2010-08-09 13:30,9,535.7,535.7,535.6,535.7,4
,2010-08-10 07:00,10,533,533,530,530,4
,2010-08-10 07:30,10,527.8,527.8,527.6,527.6,10
,2010-08-10 08:00,10,527.05,527.05,526.6,526.6,5
,2010-08-10 08:30,10,524.9,524.9,523.85,523.95,12
,2010-08-10 09:00,10,524.55,525.7,524.55,525.7,4
,2010-08-10 09:30,10,526.05,526.05,526.05,526.05,1
,2010-08-10 10:00,10,528.5,530.9,528.5,529.75,79
,2010-08-10 10:30,10,529.8,530,529.05,530,39
,2010-08-10 11:00,10,529.5,529.5,529.05,529.05,20
,2010-08-10 11:30,10,529,529,529,529,4
,2010-08-10 12:30,10,527.6,527.6,527.6,527.6,1
,2010-08-10 13:30,10,528.15,528.9,528.15,528.6,6
,2010-08-11 07:30,11,524,524,522.7,522.7,32
,2010-08-11 08:00,11,523,523,522.4,522.4,50
,2010-08-11 08:30,11,522.3,522.85,521.8,522.85,56
,2010-08-11 09:00,11,522.6,522.6,521.5,521.5,14
,2010-08-11 09:30,11,519.5,519.95,519,519.35,119
,2010-08-11 10:00,11,519.3,519.3,517.55,517.55,59
,2010-08-11 11:00,11,518.9,519.5,518.7,519.5,3
,2010-08-11 11:30,11,518.85,518.9,518.7,518.7,15
,2010-08-11 12:00,11,519.35,519.35,518.95,518.95,2
,2010-08-11 12:30,11,519.85,519.85,519.85,519.85,1
,2010-08-11 13:00,11,519.7,519.7,518,518.2,25
,2010-08-11 13:30,11,517.2,518.4,517.2,517.2,13
,2010-08-12 07:00,12,512.7,513.4,512.7,513.4,3
,2010-08-12 08:00,12,511.7,511.7,511.7,511.7,1
,2010-08-12 08:30,12,513.05,513.05,513.05,513.05,2
,2010-08-12 09:00,12,513.9,513.9,513.55,513.55,5
,2010-08-12 09:30,12,512.6,515,512.55,515,10
,2010-08-12 10:30,12,515.9,515.9,515.9,515.9,1
,2010-08-12 11:00,12,514.85,514.85,514.85,514.85,2
,2010-08-12 11:30,12,514,514,514,514,4
,2010-08-12 13:30,12,510.1,510.1,509.85,509.85,2
,2010-08-12 14:30,12,510,510.75,510,510.75,47
,2010-08-13 07:30,13,511.2,511.2,511.2,511.2,1
,2010-08-13 08:30,13,512.2,512.2,512.2,512.2,1
,2010-08-13 09:00,13,511.45,511.45,511.45,511.45,2
,2010-08-13 12:00,13,508.65,508.65,508.65,508.65,33
,2010-08-13 12:30,13,508.95,508.95,508.95,508.95,1
,2010-08-16 09:30,16,508.8,508.8,508.8,508.8,1
,2010-08-16 10:30,16,508,508,508,508,1