,2010-08-04 09:00,4,548,548,548,548,1
,2010-08-04 11:00,4,548.35,548.35,548.35,548.35,1
,2010-08-25 09:30,25,494.6,494.6,494.6,494.6,10
,2010-08-27 10:00,27,512,512,512,512,1
,2010-09-01 08:00,1,511.5,511.5,511.5,511.5,1
,2010-09-02 09:30,2,514,515,514,515,2
,2010-09-02 11:00,2,516.95,516.95,516.95,516.95,3
,2010-09-03 12:30,3,517.9,517.9,517.9,517.9,25
,2010-09-07 10:00,7,516.2,516.3,516.2,516.3,52
,2010-09-07 10:30,7,517.7,517.7,517.7,517.7,3
,2010-09-09 08:00,9,525.55,525.55,525.55,525.55,1
,2010-09-09 10:30,9,525.85,525.85,525.85,525.85,1
,2010-09-09 13:30,9,522.2,522.2,522.2,522.2,2
,2010-09-10 08:00,10,525.4,525.65,525.3,525.3,10
,2010-09-10 08:30,10,524,524,524,524,10
,2010-09-10 09:30,10,528.2,528.2,528.1,528.1,3
,2010-09-10 11:30,10,527.2,527.2,527.2,527.2,1
,2010-09-10 13:30,10,528,528.2,528,528.2,3
,2010-09-13 07:30,13,530.3,530.3,530.3,530.3,24
,2010-09-13 08:00,13,530.95,534.5,530.95,534.5,24
,2010-09-13 08:30,13,534.3,534.3,533.35,533.6,44
,2010-09-13 09:00,13,534.6,535.85,534.6,535.85,27
,2010-09-13 09:30,13,535.95,536.05,535.4,535.4,6
,2010-09-13 10:00,13,535,535.15,534.55,534.55,4
,2010-09-13 10:30,13,533.85,534.4,533,534.4,23
,2010-09-13 11:00,13,533.7,534.15,532.65,533.2,6
,2010-09-13 11:30,13,533.55,533.55,532.55,532.55,4
,2010-09-13 12:00,13,532.4,533.6,532.3,533.6,4
,2010-09-13 12:30,13,534.1,534.3,533.65,534.3,18
,2010-09-13 13:00,13,533.05,533.45,532.65,533.45,4
,2010-09-13 13:30,13,533.25,533.25,533.25,533.25,1
,2010-09-14 07:30,14,532.9,532.9,532.4,532.4,69
,2010-09-14 08:00,14,532,533.5,532,533,36
,2010-09-14 08:30,14,533,533.55,532.5,533.55,30
,2010-09-14 09:00,14,533.45,533.45,533.45,533.45,1
,2010-09-14 09:30,14,535.9,535.9,535.9,535.9,1
,2010-09-14 10:00,14,537,537,535.45,535.45,2
,2010-09-14 10:30,14,536.9,537.2,536.9,537.2,17
,2010-09-14 11:00,14,537.3,537.3,536.9,536.9,11
,2010-09-14 11:30,14,535.8,535.8,531.9,531.9,5
,2010-09-14 12:00,14,532.2,532.2,532.2,532.2,1
,2010-09-14 12:30,14,533.4,533.5,533.35,533.5,23
,2010-09-14 13:00,14,532.65,534.35,532.65,534.35,4
,2010-09-14 13:30,14,534.9,534.9,533.75,534,23
,2010-09-15 07:30,15,530.15,531.5,530.15,530.8,30
,2010-09-15 08:00,15,530.4,530.65,529.8,530,16
,2010-09-15 08:30,15,530.2,530.25,530.05,530.1,14
,2010-09-15 09:00,15,531.35,531.35,531.35,531.35,1
,2010-09-15 09:30,15,532.55,532.55,530.7,530.7,55
,2010-09-15 10:00,15,529.8,530.7,529.8,530.7,4
,2010-09-15 10:30,15,531.9,531.9,531.8,531.8,7
,2010-09-15 11:00,15,532.65,532.65,532.65,532.65,1
,2010-09-15 11:30,15,531.75,531.75,531.75,531.75,1
,2010-09-15 12:00,15,531.5,531.5,531.5,531.5,1
,2010-09-15 12:30,15,531.05,531.5,531.05,531.5,17
,2010-09-15 13:00,15,532.4,532.4,532.4,532.4,1
,2010-09-15 13:30,15,531.5,532.45,531.5,531.6,13
,2010-09-16 07:30,16,530.5,530.85,530.4,530.85,17
,2010-09-16 08:00,16,530.55,532.2,530.1,532.2,6
,2010-09-16 08:30,16,532,532.1,531,531.95,58
,2010-09-16 09:00,16,531.5,532.45,531.5,532.25,11
,2010-09-16 09:30,16,531.05,531.05,529.5,530.05,89
,2010-09-16 10:00,16,529.6,529.65,528.7,529.05,18
,2010-09-16 10:30,16,528.65,528.65,528.2,528.4,4
,2010-09-16 11:00,16,527.9,527.9,526.6,526.85,7
,2010-09-16 11:30,16,525.15,527.2,525.15,527.2,4
,2010-09-16 12:00,16,527.55,527.75,527,527.5,4
,2010-09-16 12:30,16,527.9,527.9,527,527.55,6
,2010-09-16 13:00,16,528.1,528.2,527.6,528.2,4
,2010-09-16 13:30,16,527.05,527.85,527.05,527.5,8
,2010-09-17 07:30,17,530.7,530.7,530.7,530.7,24
,2010-09-17 08:00,17,531.9,532,530.4,530.4,13
,2010-09-17 08:30,17,531,531.05,527.95,528.75,74
,2010-09-17 09:00,17,527.95,527.95,527.05,527.65,6
,2010-09-17 09:30,17,526.65,526.8,525.3,526.2,21
,2010-09-17 10:00,17,526.1,527.1,525.4,525.4,7
,2010-09-17 10:30,17,524.95,525.4,523.7,523.7,44
,2010-09-17 11:00,17,524.4,525.05,524.4,524.7,11
,2010-09-17 11:30,17,525.05,525.95,525.05,525.95,4
,2010-09-17 12:00,17,525.95,526.2,525.85,525.85,5
,2010-09-17 12:30,17,526.15,526.15,524.3,525.65,9
,2010-09-17 13:00,17,526.95,527.55,526.85,527.55,5
,2010-09-17 13:30,17,527.05,527.75,527.05,527.45,14
,2010-09-20 07:30,20,527,527,527,527,4
,2010-09-20 08:30,20,531.5,531.5,531.5,531.5,10
,2010-09-20 09:00,20,532,532,532,532,1
,2010-09-20 09:30,20,532.65,532.65,532.65,532.65,1
,2010-09-20 10:30,20,533.35,533.35,533.35,533.35,11
,2010-09-20 12:00,20,533.2,533.2,533.2,533.2,8
,2010-09-20 12:30,20,533.6,534,533.6,534,9
,2010-09-21 07:30,21,532.3,533,531.95,533,32
,2010-09-21 08:00,21,533.2,533.35,530.8,530.8,21
,2010-09-21 08:30,21,531,531.75,530.5,531.4,67
,2010-09-21 09:00,21,531.3,531.3,530.15,530.8,4
,2010-09-21 09:30,21,530.4,530.5,529.2,530.5,21
,2010-09-21 10:00,21,530,530.3,528.6,528.6,8
,2010-09-21 10:30,21,528.85,530.55,528.65,530.35,8
,2010-09-21 11:00,21,530.2,530.2,529.85,530.05,4
,2010-09-21 11:30,21,528.6,529.55,528.6,529.1,11
,2010-09-21 12:00,21,529.2,529.2,528.6,528.8,7
,2010-09-21 12:30,21,528.55,528.8,527.4,528.8,8
,2010-09-21 13:00,21,528.9,529.9,528.5,529.3,9
,2010-09-21 13:30,21,526.25,527.55,526.1,527.55,12
,2010-09-22 07:30,22,529.8,529.9,529.8,529.9,39
,2010-09-22 08:00,22,529.9,531.1,529.8,529.8,44
,2010-09-22 08:30,22,530.05,530.8,530.05,530.6,62
,2010-09-22 09:00,22,529.6,529.6,528.85,528.85,5
,2010-09-22 09:30,22,528.1,528.2,526.7,528.2,58
,2010-09-22 10:00,22,528.1,528.1,524.45,524.45,22
,2010-09-22 10:30,22,524.6,525.1,524.2,524.75,52
,2010-09-22 11:00,22,525.1,525.1,524.25,524.35,5
,2010-09-22 11:30,22,524.7,524.7,524.15,524.3,5
,2010-09-22 12:00,22,524.25,524.25,522.65,522.65,8
,2010-09-22 12:30,22,524.1,525,524.1,525,16
,2010-09-22 13:00,22,524.9,526.2,524.9,525.55,8
,2010-09-22 13:30,22,525.35,526.35,525.35,526.35,8
,2010-09-23 07:30,23,522.5,522.8,520.8,521.2,42
,2010-09-23 08:00,23,521.25,522.8,520.85,522.3,163
,2010-09-23 08:30,23,522.2,522.5,521.8,521.8,26
,2010-09-23 09:30,23,524.7,524.7,524.7,524.7,1
,2010-09-23 13:30,23,527.4,527.4,527.15,527.15,10
,2010-09-24 07:30,24,530.9,531.1,530.8,531.1,20
,2010-09-24 08:00,24,531,531,530.3,530.3,3
,2010-09-24 08:30,24,531,531.1,531,531.1,33
,2010-09-24 09:00,24,530.6,530.6,530.6,530.6,1
,2010-09-24 10:30,24,533.6,533.6,533.6,533.6,16
,2010-09-24 12:30,24,535.5,535.5,535.5,535.5,74
,2010-09-24 13:30,24,534.45,534.8,534.35,534.8,27
,2010-09-24 14:00,24,534.5,534.5,534.5,534.5,1
,2010-09-27 07:30,27,535.35,535.35,535.35,535.35,1
,2010-09-27 08:00,27,534.9,536,532.95,535.5,44
,2010-09-27 08:30,27,535.45,535.45,530.95,531.2,58
,2010-09-27 09:00,27,531.4,531.4,530.3,530.75,10
,2010-09-27 09:30,27,530.1,531.35,530.1,530.65,12
,2010-09-27 10:00,27,530.05,530.05,527.95,528.85,15
,2010-09-27 10:30,27,529.85,529.85,528.6,528.6,8
,2010-09-27 11:00,27,529.2,530.15,529.2,530.15,4
,2010-09-27 11:30,27,530.8,530.8,530,530.4,10
,2010-09-27 12:00,27,529.95,530.35,529.65,529.85,6
,2010-09-27 12:30,27,529.8,531.3,529.75,531.2,6
,2010-09-27 13:00,27,531.75,532.35,531.5,532.35,6
,2010-09-27 13:30,27,532.5,532.5,531.95,531.95,2
,2010-09-28 07:30,28,529.9,529.95,529.8,529.8,65
,2010-09-28 08:00,28,531.6,532.4,531.55,532.1,6
,2010-09-28 09:30,28,533.35,533.35,533.1,533.1,4
,2010-09-28 10:30,28,535.35,535.35,535.35,535.35,15
,2010-09-28 11:00,28,535,535.05,535,535.05,35
,2010-09-28 12:30,28,535.85,535.85,534.65,534.7,28
,2010-09-28 13:30,28,531.55,531.55,531.55,531.55,10
,2010-09-29 07:30,29,531.4,531.5,531.1,531.35,21
,2010-09-29 08:00,29,530.9,530.9,529.15,529.15,28
,2010-09-29 08:30,29,528.6,528.6,528.6,528.6,30
,2010-09-29 09:00,29,528.5,528.5,528.5,528.5,24
,2010-09-29 09:30,29,530.3,530.3,530.3,530.3,47
,2010-09-29 10:30,29,536.5,536.65,536.5,536.5,17
,2010-09-29 12:30,29,538.75,538.75,538.75,538.75,17
,2010-09-29 13:00,29,539.65,539.9,539.65,539.9,6
,2010-09-29 13:30,29,540.05,540.05,539.85,540.05,7
,2010-09-29 14:30,29,539.5,539.5,539.5,539.5,10
,2010-09-29 15:00,29,540,540,540,540,8
,2010-09-30 06:00,30,543,543,543,543,1
,2010-09-30 07:30,30,544.2,544.25,544.1,544.25,60
,2010-09-30 08:00,30,544.5,545.6,544.4,544.6,103
,2010-09-30 08:30,30,544.6,545.7,544.15,544.35,151
,2010-09-30 09:00,30,544.2,545.15,542.8,544.15,42
,2010-09-30 09:30,30,543.1,543.45,541.8,541.8,14
,2010-09-30 10:00,30,541.8,541.8,538.6,538.9,82
,2010-09-30 10:30,30,540.75,542.05,540.2,541.85,26
,2010-09-30 11:00,30,541.6,541.6,540.25,541.35,44
,2010-09-30 11:30,30,541.5,542.95,541.45,542.4,11
,2010-09-30 12:00,30,542.6,544.25,542.6,544.25,8
,2010-09-30 12:30,30,544.15,545.2,543.95,545.2,34
,2010-09-30 13:00,30,545.4,546.85,545.25,546.3,92
,2010-09-30 13:30,30,547.05,547.05,546.45,546.8,102
,2010-10-01 07:30,1,551.8,551.9,551.25,551.9,15
,2010-10-01 08:00,1,552,552.2,551,551.35,83
,2010-10-01 08:30,1,551.45,551.6,550.7,550.7,130
,2010-10-01 09:00,1,550.5,552.55,549.2,550.05,144
,2010-10-01 09:30,1,549.85,549.85,547.7,549.3,24
,2010-10-01 10:00,1,549.2,549.6,548.25,548.7,33
,2010-10-01 10:30,1,549.25,550.6,549.15,549.85,47
,2010-10-01 11:00,1,550,550,548.95,549.1,18
,2010-10-01 11:30,1,549.1,549.7,548.5,549.7,13
,2010-10-01 12:00,1,549.95,550.4,549,549,18
,2010-10-01 12:30,1,548.55,548.55,547.5,548.4,18
,2010-10-01 13:00,1,547.65,550.05,547.65,549.95,18
,2010-10-01 13:30,1,550.25,550.25,549.9,550.05,10
,2010-10-04 07:30,4,548,548.35,547.5,548.05,200
,2010-10-04 08:00,4,548.75,549.9,548.75,549.9,74
,2010-10-04 08:30,4,550.1,551.85,549.8,550.6,47
,2010-10-04 09:00,4,548.95,549.1,547.9,548.75,48
,2010-10-04 09:30,4,547.25,549.55,547.25,549.55,5
,2010-10-04 10:00,4,548.95,549.9,548.95,549.65,3
,2010-10-04 10:30,4,550.5,550.6,549.9,549.9,26
,2010-10-04 11:00,4,549.4,549.4,548.25,549.25,4
,2010-10-04 11:30,4,549.05,549.05,548,548.35,5
,2010-10-04 12:00,4,548,548.3,546.9,548.3,93
,2010-10-04 12:30,4,548.35,549.5,548.1,549.5,30
,2010-10-04 13:00,4,549.35,549.35,547.65,547.65,3
,2010-10-04 13:30,4,547.75,548.65,547.75,548.4,38
,2010-10-05 07:30,5,550.25,552.5,550.25,552.05,6
,2010-10-05 08:00,5,551.8,553.3,551.8,552.65,78
,2010-10-05 09:00,5,551.9,551.9,551.9,551.9,29
,2010-10-05 09:30,5,552.6,554.5,552.6,554.5,6
,2010-10-05 10:00,5,554.7,554.7,554.7,554.7,1
,2010-10-05 10:30,5,555.2,555.2,555.2,555.2,25
,2010-10-05 12:00,5,555.3,555.3,555.3,555.3,1
,2010-10-05 13:00,5,556.5,556.5,556.5,556.5,2
,2010-10-05 13:30,5,557.2,557.2,556.85,556.85,4
,2010-10-06 07:30,6,555.9,556.1,555.5,555.5,14
,2010-10-06 08:00,6,556.8,557.25,556.6,557,8
,2010-10-06 08:30,6,557.3,558.15,557.15,557.5,51
,2010-10-06 09:00,6,558.1,558.1,557.2,557.4,23
,2010-10-06 09:30,6,556.8,558.8,556.5,558.05,123
,2010-10-06 10:00,6,558.25,561.4,557.95,561.4,6
,2010-10-06 10:30,6,562.4,562.4,560.6,561.05,16
,2010-10-06 11:00,6,561.8,561.8,561,561,6
,2010-10-06 11:30,6,560.3,560.95,559.8,559.8,5
,2010-10-06 12:00,6,559.05,559.35,559.05,559.35,2
,2010-10-06 12:30,6,559.45,559.45,558.6,558.6,6
,2010-10-06 13:00,6,559.6,560.65,558.7,558.8,9
,2010-10-06 13:30,6,558.95,559,558.3,558.8,17
,2010-10-07 07:30,7,563.2,564.5,563,564.5,55
,2010-10-07 08:00,7,565.5,565.5,562.7,562.95,72
,2010-10-07 08:30,7,563.15,563.15,556.5,556.7,230
,2010-10-07 09:00,7,557.4,558.25,556.2,557.25,34
,2010-10-07 09:30,7,557.95,558.8,555.05,556.5,215
,2010-10-07 10:00,7,556.55,556.55,554.2,555.55,96
,2010-10-07 10:30,7,555.4,555.45,554.4,554.55,20
,2010-10-07 11:00,7,553.95,554.6,551.7,551.7,49
,2010-10-07 11:30,7,551.3,551.3,550.15,550.8,13
,2010-10-07 12:00,7,550.45,550.45,549.1,549.95,28
,2010-10-07 12:30,7,550.15,551.7,549.3,551.7,16
,2010-10-07 13:00,7,550.85,551.5,549.95,550.5,18
,2010-10-07 13:30,7,550.55,551.1,550.55,550.75,5
,2010-10-08 07:30,8,552,552,551.45,551.45,41
,2010-10-08 08:00,8,555.6,558,555.55,557.7,15
,2010-10-08 08:30,8,557.2,559.2,556,559.05,61
,2010-10-08 09:00,8,559.85,560.55,558.65,560,54
,2010-10-08 09:30,8,560.7,564.1,560.7,564.1,92
,2010-10-08 10:00,8,565.1,565.6,562.6,565.2,22
,2010-10-08 10:30,8,564.35,564.65,563.35,564.65,19
,2010-10-08 11:00,8,564.05,565,563.1,565,13
,2010-10-08 11:30,8,563.85,564.8,563.85,564.8,3
,2010-10-08 12:00,8,564.1,565.1,563.3,565.1,8
,2010-10-08 12:30,8,564,565.15,562.7,562.7,10
,2010-10-08 13:00,8,565.3,565.4,563,564.25,8
,2010-10-08 13:30,8,562.65,564.35,562.65,563.5,5
,2010-10-11 07:30,11,563.5,563.5,563.5,563.5,2
,2010-10-11 08:00,11,564.6,564.6,563.4,563.4,19
,2010-10-11 08:30,11,563.9,565.3,563.8,565.3,11
,2010-10-11 09:00,11,565.6,565.9,565.5,565.5,108
,2010-10-11 09:30,11,565.85,565.85,564.3,564.3,7
,2010-10-11 10:30,11,563.7,563.95,563.7,563.95,5
,2010-10-11 11:30,11,563.85,563.85,563.85,563.85,1
,2010-10-11 12:00,11,563.9,563.9,563.9,563.9,2
,2010-10-11 13:00,11,562.5,562.5,562.5,562.5,4
,2010-10-11 13:30,11,562.5,562.8,562.5,562.8,5
,2010-10-11 14:00,11,562,562,562,562,5
,2010-10-12 07:30,12,561.3,561.8,561.3,561.8,5
,2010-10-12 08:30,12,558.4,558.5,558.4,558.5,18
,2010-10-12 09:00,12,559,559.3,559,559.3,7
,2010-10-12 09:30,12,560.1,560.5,560.1,560.5,2
,2010-10-12 12:30,12,562.5,562.5,562.5,562.5,3
,2010-10-12 13:00,12,562,562,562,562,1
,2010-10-12 13:30,12,562,562.5,562,562.5,4
,2010-10-13 08:00,13,566.8,567,566.8,567,5
,2010-10-13 08:30,13,568.4,568.4,568,568.3,12
,2010-10-13 10:30,13,570.7,570.7,570.7,570.7,2
,2010-10-13 13:00,13,567.9,568.1,567.9,567.9,3
,2010-10-13 13:30,13,567.75,568.1,567.65,567.65,7
,2010-10-14 08:30,14,567.3,567.3,567,567.2,17
,2010-10-14 10:30,14,569.55,569.55,569.55,569.55,30
,2010-10-14 12:00,14,564.5,565.3,564.5,565.3,9
,2010-10-14 14:30,14,565.8,565.8,565.8,565.8,2
,2010-10-15 09:30,15,562.8,562.8,562.8,562.8,3