,2010-07-13 12:00,13,505.5,505.5,505.5,505.5,1
,2010-07-19 10:00,19,508,508,508,508,1
,2010-07-21 09:30,21,510,510,510,510,1
,2010-08-03 07:30,3,541.2,541.2,541.2,541.2,1
,2010-08-03 12:00,3,540.9,540.95,540.9,540.95,3
,2010-08-04 09:00,4,545,545,545,545,1
,2010-08-04 10:00,4,545.95,545.95,545.95,545.95,1
,2010-08-05 13:00,5,547.45,547.45,547.45,547.45,1
,2010-08-06 09:00,6,545,545,545,545,2
,2010-08-09 10:00,9,540.45,541.25,540.45,541.25,50
,2010-08-09 13:00,9,538.1,538.2,538,538.2,95
,2010-08-09 13:30,9,539.4,539.45,539.4,539.4,6
,2010-08-09 14:00,9,539.5,539.5,539.5,539.5,1
,2010-08-10 07:00,10,536,536,536,536,1
,2010-08-10 08:00,10,531,531,530,530,6
,2010-08-10 08:30,10,529.9,529.9,528.3,528.3,15
,2010-08-10 09:00,10,528.15,528.5,528.15,528.5,41
,2010-08-10 10:00,10,533.15,533.15,533.15,533.15,1
,2010-08-10 10:30,10,533.35,533.35,533.2,533.2,6
,2010-08-10 11:00,10,533,533.1,533,533.1,3
,2010-08-10 12:30,10,530.65,530.65,530.3,530.3,17
,2010-08-10 13:30,10,533.3,533.3,533.3,533.3,1
,2010-08-11 08:00,11,526.9,527.45,526,527.45,30
,2010-08-11 08:30,11,526.5,526.75,525.6,525.6,46
,2010-08-11 09:00,11,525.6,526.7,525.15,525.75,65
,2010-08-11 09:30,11,524.05,524.2,523.1,523.8,10
,2010-08-11 10:00,11,523.45,523.45,521.4,522.6,6
,2010-08-11 10:30,11,521.6,522.85,521.6,522.45,7
,2010-08-11 11:00,11,522.4,523.7,522.25,523.4,30
,2010-08-11 11:30,11,523.05,523.1,522.5,522.7,7
,2010-08-11 12:00,11,523,523.45,523,523.05,6
,2010-08-11 12:30,11,524.75,524.75,523.45,523.45,16
,2010-08-11 13:00,11,523.6,523.75,521.2,522.1,111
,2010-08-11 13:30,11,522.2,522.2,521.2,521.2,4
,2010-08-12 07:00,12,515.85,516.45,515.85,516.45,3
,2010-08-12 07:30,12,515,515,514.5,514.5,81
,2010-08-12 08:00,12,516.3,516.7,515.5,515.7,30
,2010-08-12 08:30,12,516.65,517.55,516.5,517.4,79
,2010-08-12 09:00,12,517.7,518.7,517.7,517.8,15
,2010-08-12 09:30,12,517.3,519.6,517,519.6,5
,2010-08-12 10:00,12,519.6,519.6,518.55,519.45,6
,2010-08-12 10:30,12,520.3,520.35,519.35,519.75,19
,2010-08-12 11:00,12,518.9,519.55,518.9,519.1,4
,2010-08-12 11:30,12,517.75,519.45,517.75,519,4
,2010-08-12 12:00,12,519.1,519.2,518.55,518.55,6
,2010-08-12 12:30,12,518.35,518.35,515.6,515.6,22
,2010-08-12 13:00,12,516.2,516.55,514,514,96
,2010-08-12 13:30,12,514.7,514.7,513.65,513.7,6
,2010-08-13 07:30,13,515,515,513.9,513.9,31
,2010-08-13 08:00,13,513.6,514.5,513.6,514.05,13
,2010-08-13 08:30,13,514,515,514,515,13
,2010-08-13 09:00,13,515.5,515.5,512.95,512.95,20
,2010-08-13 09:30,13,513.95,513.95,512.95,512.95,4
,2010-08-13 10:00,13,512.65,512.65,512.65,512.65,1
,2010-08-13 10:30,13,511.8,511.8,511.1,511.1,20
,2010-08-13 11:00,13,511.2,511.2,511.2,511.2,1
,2010-08-13 11:30,13,511.95,511.95,511.5,511.5,30
,2010-08-13 12:00,13,511.75,511.95,511.75,511.95,2
,2010-08-13 12:30,13,512.4,512.45,512.2,512.4,46
,2010-08-13 13:00,13,511.1,512.6,511.1,512.6,38
,2010-08-13 13:30,13,513.25,513.25,512.3,512.3,7
,2010-08-16 07:30,16,514.6,514.6,514.5,514.6,34
,2010-08-16 08:00,16,514.5,514.9,514,514.9,22
,2010-08-16 08:30,16,510.9,511.95,510.9,511.95,2
,2010-08-16 09:00,16,511,513.3,511,513.3,13
,2010-08-16 09:30,16,512.4,512.4,512.4,512.4,1
,2010-08-16 10:00,16,511.65,511.65,511.65,511.65,1
,2010-08-16 10:30,16,512.15,512.15,510.75,511,12
,2010-08-16 11:00,16,512.1,512.1,512,512,27
,2010-08-16 11:30,16,512.15,512.55,512.15,512.55,4
,2010-08-16 12:00,16,512.15,512.15,511.2,511.2,2
,2010-08-16 12:30,16,510.75,511.5,510.5,510.5,10
,2010-08-16 13:00,16,510.9,510.9,509.85,509.85,6
,2010-08-16 13:30,16,509.5,509.85,509.5,509.5,57
,2010-08-17 07:30,17,515.5,515.9,515,515,229
,2010-08-17 08:00,17,514.3,515.8,514,515.5,147
,2010-08-17 08:30,17,515.3,515.65,514.4,515.35,13
,2010-08-17 09:00,17,515.7,515.7,514.3,514.3,8
,2010-08-17 09:30,17,514.4,517.75,513.7,517.7,14
,2010-08-17 10:00,17,517.8,519,517.7,517.7,20
,2010-08-17 10:30,17,517.3,517.35,516.3,516.6,12
,2010-08-17 11:00,17,516.1,516.5,515.9,516.5,13
,2010-08-17 11:30,17,516.8,517.2,516.45,516.8,11
,2010-08-17 12:00,17,516.6,517.85,516.6,517.8,15
,2010-08-17 12:30,17,517.7,517.8,516.45,517.35,13
,2010-08-17 13:00,17,517.3,517.55,515.6,515.6,354
,2010-08-17 13:30,17,515.5,515.5,514.75,515.35,224
,2010-08-17 14:30,17,514.9,514.9,514.9,514.9,5
,2010-08-17 15:00,17,514.95,514.95,514.95,514.95,5
,2010-08-18 07:30,18,511.7,512.45,511.7,512,11
,2010-08-18 08:00,18,511,511,511,511,4
,2010-08-18 08:30,18,509.5,509.5,509.3,509.5,6
,2010-08-18 09:00,18,508,508,507.1,507.1,15
,2010-08-18 09:30,18,509.4,509.4,509.4,509.4,24
,2010-08-18 10:00,18,509.8,509.8,509.8,509.8,1
,2010-08-18 10:30,18,511.5,511.5,511.5,511.5,2
,2010-08-18 13:00,18,513.8,513.9,513.75,513.9,17
,2010-08-18 13:30,18,513.8,513.8,513.5,513.7,50
,2010-08-19 07:30,19,516,516,514.8,515,28
,2010-08-19 08:00,19,515.8,515.8,515.8,515.8,12
,2010-08-19 09:00,19,513.5,513.5,510.7,510.7,21
,2010-08-19 09:30,19,511.3,511.3,511.3,511.3,1
,2010-08-19 10:00,19,511,511,511,511,11
,2010-08-19 10:30,19,508.5,508.5,508,508,10
,2010-08-19 11:00,19,508.7,508.7,508.7,508.7,1
,2010-08-19 12:30,19,508.3,508.3,508.3,508.3,5
,2010-08-19 13:30,19,510,510,510,510,10
,2010-08-20 07:30,20,504.7,504.7,504.6,504.6,4
,2010-08-20 08:00,20,505,505,505,505,1
,2010-08-20 08:30,20,505.5,505.5,505.5,505.5,53
,2010-08-20 09:00,20,506.15,506.15,505.55,505.55,2
,2010-08-20 09:30,20,505.5,505.5,505.5,505.5,1
,2010-08-20 10:30,20,504,504.5,503.6,503.6,16
,2010-08-20 12:30,20,504.1,504.1,504.1,504.1,7
,2010-08-20 13:30,20,505.65,505.65,504.75,505.5,7
,2010-08-23 07:30,23,507.3,507.8,507.3,507.8,2
,2010-08-23 08:00,23,507.1,507.1,505.35,505.7,134
,2010-08-23 08:30,23,505.9,508.4,505.3,508.4,208
,2010-08-23 09:00,23,507.95,507.95,505.5,505.8,69
,2010-08-23 09:30,23,505.5,505.95,503.95,504.75,22
,2010-08-23 10:00,23,504.15,504.15,502.15,502.6,22
,2010-08-23 10:30,23,502.35,502.4,500.9,501.15,31
,2010-08-23 11:00,23,500.9,502.3,500.7,501.35,23
,2010-08-23 11:30,23,501.3,502.25,501.2,502.25,35
,2010-08-23 12:00,23,502.15,502.15,501.15,501.7,19
,2010-08-23 12:30,23,501.75,502,501.2,501.55,26
,2010-08-23 13:00,23,501.5,502.4,501,502.1,22
,2010-08-23 13:30,23,502.1,502.9,502.1,502.45,46
,2010-08-24 07:30,24,495,495,494.65,494.7,14
,2010-08-24 08:00,24,494.5,495.2,493.7,495.2,73
,2010-08-24 08:30,24,494.45,495.7,494.45,495.2,13
,2010-08-24 09:00,24,493.75,496.6,493.75,496.6,7
,2010-08-24 09:30,24,495.25,495.55,494.85,495.35,57
,2010-08-24 10:00,24,496.35,496.35,495.35,495.5,5
,2010-08-24 10:30,24,496.5,497.1,495.55,495.55,4
,2010-08-24 11:00,24,495.45,495.5,494.1,494.2,14
,2010-08-24 11:30,24,493.95,494.3,493.55,494.3,9
,2010-08-24 12:00,24,494.1,494.85,494,494.85,5
,2010-08-24 12:30,24,494.85,494.9,493.5,493.5,8
,2010-08-24 13:00,24,493.8,494.6,493.6,493.75,7
,2010-08-24 13:30,24,493.9,494.3,493.9,494.2,25
,2010-08-25 07:00,25,493.9,493.9,493.9,493.9,1
,2010-08-25 07:30,25,493,493,492.6,492.6,4
,2010-08-25 08:00,25,492,493,492,492.6,43
,2010-08-25 08:30,25,492.7,492.9,492.5,492.5,68
,2010-08-25 09:00,25,492.5,493.65,492.5,492.7,99
,2010-08-25 09:30,25,494,495.2,489.55,491.45,97
,2010-08-25 10:00,25,491.45,492.85,491.45,492.85,3
,2010-08-25 10:30,25,493,493,492.25,492.5,10
,2010-08-25 11:00,25,492.7,492.7,492.5,492.5,3
,2010-08-25 11:30,25,492.9,492.9,491.8,491.8,2
,2010-08-25 12:00,25,492.25,495.2,492.25,494.8,5
,2010-08-25 12:30,25,495.4,495.4,494.9,494.9,12
,2010-08-25 13:00,25,495.35,496.35,495.35,496.35,34
,2010-08-25 13:30,25,496.35,497.1,496.35,496.8,57
,2010-08-26 07:30,26,502.3,502.5,501.45,502.15,219
,2010-08-26 08:00,26,500.15,500.15,500,500,2
,2010-08-26 09:00,26,501.3,502.7,501.3,502.2,31
,2010-08-26 09:30,26,502.35,505.2,502.35,504.55,41
,2010-08-26 10:00,26,503.5,503.5,503.45,503.5,18
,2010-08-26 11:00,26,502.2,502.3,502.2,502.3,16
,2010-08-26 11:30,26,502.6,502.6,502.6,502.6,1
,2010-08-26 12:00,26,501.45,501.45,501.45,501.45,4
,2010-08-26 12:30,26,503.2,503.2,503.15,503.2,20
,2010-08-26 13:00,26,501.9,503.05,501.8,503.05,93
,2010-08-26 13:30,26,502.95,502.95,502.5,502.5,19
,2010-08-27 07:00,27,502.2,502.2,502.1,502.1,18
,2010-08-27 07:30,27,502.5,502.8,502.5,502.5,10
,2010-08-27 08:00,27,504,504,502.7,502.7,17
,2010-08-27 08:30,27,502.5,502.5,501.6,501.6,7
,2010-08-27 09:30,27,503.2,503.2,503.2,503.2,1
,2010-08-27 10:00,27,504.75,507.7,504.75,506.5,32
,2010-08-27 10:30,27,506.3,506.3,506.3,506.3,1
,2010-08-27 11:30,27,506.9,506.9,506.9,506.9,1
,2010-08-27 12:30,27,509.5,510.1,509.5,510.1,5
,2010-08-27 13:00,27,510.4,511,510,511,38
,2010-08-27 13:30,27,511.15,511.2,510.45,510.45,23
,2010-08-30 07:30,30,510.9,511.5,510.9,510.9,77
,2010-08-30 08:00,30,510.7,511.15,509.5,509.5,9
,2010-08-30 08:30,30,510.1,510.3,510.1,510.3,31
,2010-08-30 09:00,30,510.1,510.1,509,509,5
,2010-08-30 09:30,30,509.6,511.2,509.6,510.9,43
,2010-08-30 10:00,30,511,512,510.7,511.4,46
,2010-08-30 10:30,30,511.4,511.4,509.6,509.6,18
,2010-08-30 11:00,30,509.25,509.85,509.25,509.85,6
,2010-08-30 11:30,30,510.4,511.05,510.4,510.9,6
,2010-08-30 12:00,30,510.6,511.2,510.3,510.3,4
,2010-08-30 12:30,30,510.6,511.4,509.9,509.9,9
,2010-08-30 13:00,30,510.4,510.8,509.65,510.5,42
,2010-08-30 13:30,30,510.2,510.6,509.9,510.15,29
,2010-08-30 14:30,30,508.7,508.7,508.7,508.7,28
,2010-08-31 08:30,31,507,507.1,507,507,39
,2010-08-31 09:30,31,508.4,508.4,508.4,508.4,3
,2010-08-31 10:00,31,509.7,509.7,508.5,508.5,9
,2010-08-31 10:30,31,506.9,506.9,505.5,506.3,11
,2010-08-31 11:00,31,505.9,505.9,502.95,502.95,58
,2010-08-31 11:30,31,502.95,502.95,501.3,501.3,89
,2010-08-31 12:00,31,503.2,503.2,503.2,503.2,2
,2010-08-31 13:00,31,502,502.6,497.95,498.25,256
,2010-08-31 13:30,31,498.2,498.7,497.6,497.6,56
,2010-09-01 07:30,1,504,504.9,503.3,504.1,40
,2010-09-01 08:00,1,504.4,506.3,504.4,505.5,20
,2010-09-01 08:30,1,506.7,506.9,505.6,505.8,20
,2010-09-01 09:00,1,506.2,510.1,506.2,509.5,108
,2010-09-01 09:30,1,508.4,510.8,508.4,510,104
,2010-09-01 10:00,1,510.55,510.55,508,508.3,16
,2010-09-01 10:30,1,509,510.05,509,509.2,13
,2010-09-01 11:00,1,510.25,510.65,509.8,510.65,8
,2010-09-01 11:30,1,510.65,510.65,509.15,509.15,2
,2010-09-01 12:00,1,509.7,510.35,509.7,510.35,2
,2010-09-01 12:30,1,510.05,510.05,510.05,510.05,7
,2010-09-01 13:00,1,510.65,510.65,509.5,509.7,7
,2010-09-01 13:30,1,509.9,509.9,509.15,509.65,7
,2010-09-02 07:30,2,508.75,508.75,508.75,508.75,1
,2010-09-02 08:00,2,507.4,507.9,506.8,507.85,40
,2010-09-02 08:30,2,507.85,507.85,506.9,507.6,51
,2010-09-02 09:00,2,508.1,508.1,507.3,507.3,2
,2010-09-02 09:30,2,508.1,510.3,508.05,510.3,5
,2010-09-02 10:00,2,509.5,509.5,508.4,508.4,8
,2010-09-02 10:30,2,508.9,510.05,508.9,510.05,4
,2010-09-02 11:00,2,511.35,511.35,511.3,511.3,27
,2010-09-02 11:30,2,511.75,512.9,511.75,512.9,2
,2010-09-02 12:00,2,512.65,513,512.1,513,4
,2010-09-02 12:30,2,512.6,512.95,512.2,512.2,20
,2010-09-02 13:00,2,513.45,514.4,513.45,513.7,5
,2010-09-02 13:30,2,514.35,514.9,514.2,514.3,10
,2010-09-03 07:00,3,513.1,513.1,513.1,513.1,12
,2010-09-03 07:30,3,516.65,517,516.5,516.5,60
,2010-09-03 08:00,3,515.3,516.8,515,515.75,254
,2010-09-03 08:30,3,515.75,517,515.75,516.5,62
,2010-09-03 09:00,3,516,516,511.7,511.7,26
,2010-09-03 09:30,3,510.2,511,510,510.25,12
,2010-09-03 10:00,3,510.8,510.8,508.35,508.35,10
,2010-09-03 10:30,3,509,510.1,509,510,10
,2010-09-03 11:00,3,510,511.5,510,511.2,11
,2010-09-03 11:30,3,511.2,512.95,511.2,512.95,9
,2010-09-03 12:00,3,513.2,513.65,510.75,511.7,12
,2010-09-03 12:30,3,511.25,513.25,511.25,512.9,20
,2010-09-03 13:00,3,513.1,516.3,513,516.15,13
,2010-09-03 13:30,3,516.75,516.75,515.35,516,17
,2010-09-07 02:30,7,513.9,513.9,513.9,513.9,5
,2010-09-07 07:00,7,510.5,510.5,509.8,509.8,29
,2010-09-07 07:30,7,511,511,511,511,1
,2010-09-07 08:00,7,511.6,513.4,511.6,513.4,2
,2010-09-07 08:30,7,512.5,512.5,512.5,512.5,1
,2010-09-07 09:00,7,510.9,510.9,509.5,510.15,16
,2010-09-07 09:30,7,510.2,510.2,510.2,510.2,1
,2010-09-07 10:00,7,509.9,509.9,509.25,509.35,84
,2010-09-07 10:30,7,511.6,513.4,511.25,513.2,115
,2010-09-07 11:00,7,514.15,514.15,514.15,514.15,1
,2010-09-07 12:30,7,517.4,517.4,517.4,517.4,20
,2010-09-07 13:00,7,517.15,517.15,517.15,517.15,1
,2010-09-07 13:30,7,515.9,515.9,515.1,515.6,12
,2010-09-08 07:30,8,515.6,515.6,514.6,514.6,32
,2010-09-08 08:00,8,515.25,515.25,515.25,515.25,2
,2010-09-08 08:30,8,518.7,518.7,517.55,517.55,3
,2010-09-08 09:00,8,518.1,518.2,518.1,518.2,16
,2010-09-08 10:30,8,518.4,518.4,518.4,518.4,13
,2010-09-08 12:30,8,520,520,520,520,15
,2010-09-08 13:00,8,517.55,517.55,517.55,517.55,1
,2010-09-08 13:30,8,517.55,518.4,517.2,518.4,4
,2010-09-09 07:30,9,518.5,518.5,518.5,518.5,12
,2010-09-09 08:00,9,520,521.6,520,521.4,12
,2010-09-09 09:00,9,521.5,521.5,521.1,521.1,19
,2010-09-09 09:30,9,521,521,521,521,1
,2010-09-09 10:00,9,522.4,522.4,522.4,522.4,1
,2010-09-09 10:30,9,520.5,520.5,518.1,518.1,16
,2010-09-09 11:00,9,518.25,518.25,518.25,518.25,1
,2010-09-09 12:00,9,515.3,515.3,515.3,515.3,10
,2010-09-09 12:30,9,515.2,515.4,514.4,515.4,12
,2010-09-09 13:00,9,516,516,516,516,58
,2010-09-09 13:30,9,516.15,516.8,516.15,516.8,3
,2010-09-10 07:30,10,521.1,521.1,520.5,520.5,16
,2010-09-10 08:00,10,521.3,521.4,521.3,521.3,8
,2010-09-10 08:30,10,520.85,520.9,520.5,520.8,18
,2010-09-10 09:00,10,520.25,523.05,520.2,523.05,21
,2010-09-10 09:30,10,523.05,524.1,523.05,524.1,28
,2010-09-10 10:30,10,523.8,523.8,522.8,522.8,12
,2010-09-10 12:00,10,524.2,524.2,524.2,524.2,1
,2010-09-10 12:30,10,523.75,523.75,523.75,523.75,12
,2010-09-10 13:30,10,523.6,524.4,523.6,524.4,2
,2010-09-13 07:30,13,527,527,526.8,526.8,22
,2010-09-13 08:00,13,527.6,531.2,527.6,531.2,18
,2010-09-13 08:30,13,530.65,531,530.15,530.2,24
,2010-09-13 09:00,13,532.6,532.6,531.9,532.25,24
,2010-09-13 09:30,13,532.8,532.9,532.8,532.9,2
,2010-09-13 10:00,13,531.9,531.9,531.4,531.85,12
,2010-09-13 10:30,13,530.7,530.7,530.05,530.05,4
,2010-09-13 11:00,13,530.5,530.5,529.05,529.05,5
,2010-09-13 11:30,13,530,530,528.7,528.8,4
,2010-09-13 12:00,13,528.9,529.6,528.9,529.6,25
,2010-09-13 12:30,13,530,530.65,530,530.65,5
,2010-09-13 13:00,13,529,529.55,529,529.55,7
,2010-09-13 13:30,13,529.15,529.6,529.15,529.6,3
,2010-09-14 07:30,14,529,529,529,529,1
,2010-09-14 08:30,14,528.9,528.9,528.9,528.9,1
,2010-09-14 09:00,14,530.25,530.65,530,530.3,19
,2010-09-14 11:00,14,534.05,534.05,534,534,15
,2010-09-14 11:30,14,530.15,530.15,530.15,530.15,2
,2010-09-14 12:00,14,529.6,529.6,528.4,528.4,3
,2010-09-14 12:30,14,529.75,529.85,529.75,529.85,20
,2010-09-15 07:30,15,526,526.2,526,526.2,2
,2010-09-15 08:00,15,524.9,524.9,524.8,524.8,5
,2010-09-15 08:30,15,525.5,526.5,525.5,526.5,4
,2010-09-15 10:00,15,526.4,526.4,526.4,526.4,3
,2010-09-15 13:00,15,528.3,528.3,528,528,5
,2010-09-15 13:30,15,526.85,526.85,526.85,526.85,1
,2010-09-16 09:30,16,526.4,526.4,526.4,526.4,1