,2010-10-21 10:00,21,567.2,567.2,567.2,567.2,5
,2010-11-01 08:00,1,578.9,578.9,578.9,578.9,5
,2010-11-02 07:30,2,582.8,582.8,582.8,582.8,1
,2010-11-02 11:00,2,581.8,581.8,581.8,581.8,1
,2010-11-03 09:30,3,587,587,584.35,584.35,3
,2010-11-03 10:00,3,583.3,583.3,583.3,583.3,1
,2010-11-05 08:00,5,598,598,598,598,1
,2010-11-05 09:00,5,598.4,598.4,598.4,598.4,2
,2010-11-05 13:30,5,600.8,600.8,600.8,600.8,2
,2010-11-08 08:00,8,599.5,599.5,599.5,599.5,1
,2010-11-08 08:30,8,597.7,597.7,597.7,597.7,4
,2010-11-08 09:00,8,597.4,597.4,597.4,597.4,1
,2010-11-08 09:30,8,598.65,598.9,598.65,598.9,8
,2010-11-08 10:00,8,598.9,598.9,598.9,598.9,1
,2010-11-08 12:00,8,602.5,602.5,602.5,602.5,4
,2010-11-08 13:30,8,603.6,603.6,603.6,603.6,1
,2010-11-09 07:00,9,605.2,605.2,605.2,605.2,1
,2010-11-09 07:30,9,606.3,608,606.3,608,10
,2010-11-09 08:00,9,607.2,607.95,607.2,607.95,3
,2010-11-09 08:30,9,607.95,608.2,606.5,606.5,7
,2010-11-09 09:30,9,606.5,607,606.5,607,3
,2010-11-09 10:00,9,608.6,608.8,608.6,608.8,56
,2010-11-09 12:00,9,607.5,607.5,607.5,607.5,1
,2010-11-09 12:30,9,604,604,604,604,1
,2010-11-10 07:30,10,605.4,605.4,605.15,605.4,9
,2010-11-10 08:00,10,605.25,605.25,603.85,603.85,15
,2010-11-10 08:30,10,603.2,603.2,601.7,601.7,19
,2010-11-10 09:00,10,601.7,601.7,600.5,600.5,11
,2010-11-10 09:30,10,601,601,600.2,600.2,64
,2010-11-10 10:00,10,602.2,602.2,602.2,602.2,2
,2010-11-10 13:00,10,606.25,606.25,606.25,606.25,2
,2010-11-10 13:30,10,605.4,605.65,605.15,605.65,27
,2010-11-11 07:30,11,604.2,604.2,604.2,604.2,1
,2010-11-11 08:00,11,605.9,606.95,605.75,605.9,12
,2010-11-11 08:30,11,604.85,604.85,604.85,604.85,3
,2010-11-11 09:30,11,604.25,604.9,604.25,604.9,75
,2010-11-11 11:30,11,604.75,604.75,603.3,603.3,5
,2010-11-11 13:00,11,603,603,603,603,1
,2010-11-11 13:30,11,603.15,603.15,603.15,603.15,1
,2010-11-12 07:00,12,589.95,589.95,589.95,589.95,4
,2010-11-12 07:30,12,594,594.45,593.95,594.2,48
,2010-11-12 08:00,12,593.1,593.1,591.9,591.9,4
,2010-11-12 08:30,12,592.1,592.15,592.1,592.15,3
,2010-11-12 09:00,12,590.7,590.7,590.7,590.7,5
,2010-11-12 09:30,12,588.15,588.15,588.15,588.15,1
,2010-11-12 10:00,12,587.55,587.55,587.55,587.55,1
,2010-11-12 10:30,12,587.8,587.8,587.8,587.8,5
,2010-11-12 12:00,12,582.2,582.2,581.75,581.75,4
,2010-11-12 12:30,12,582.75,582.75,582.75,582.75,10
,2010-11-12 13:30,12,582.5,582.5,582.5,582.5,2
,2010-11-15 07:30,15,583.15,584.2,583.15,584.2,12
,2010-11-15 08:00,15,584.5,586,584,585.6,44
,2010-11-15 08:30,15,585.75,586.3,584,584.75,120
,2010-11-15 09:00,15,584.2,584.8,583.4,584.8,19
,2010-11-15 09:30,15,584.45,585.45,584.45,584.6,71
,2010-11-15 10:00,15,584.4,584.5,582.95,583,31
,2010-11-15 10:30,15,583.15,586.3,583,586.3,105
,2010-11-15 11:00,15,586.65,586.7,585.75,585.75,11
,2010-11-15 11:30,15,585.7,586.1,585.6,585.9,15
,2010-11-15 12:00,15,585.7,585.85,585.2,585.85,11
,2010-11-15 12:30,15,585.3,585.6,584.8,585.45,21
,2010-11-15 13:00,15,585.9,585.9,583.9,583.9,11
,2010-11-15 13:30,15,583.45,584.55,583.3,583.6,9
,2010-11-16 07:00,16,578,578,577,577.7,26
,2010-11-16 07:30,16,576,576,575.5,575.5,16
,2010-11-16 08:00,16,574.6,576.5,574.6,575.05,63
,2010-11-16 08:30,16,575.5,575.8,575.5,575.6,6
,2010-11-16 09:00,16,573.3,574.5,573.3,574.3,41
,2010-11-16 09:30,16,573.7,573.7,573.7,573.7,7
,2010-11-16 10:00,16,572.65,572.65,568.7,568.7,12
,2010-11-16 10:30,16,565,566.25,565,566.25,105
,2010-11-16 11:00,16,567,568,566.45,566.6,44
,2010-11-16 12:00,16,566.6,567,566.6,566.75,36
,2010-11-16 12:30,16,568,569.5,566.75,569.5,63
,2010-11-16 13:30,16,565.35,566.6,564.95,566,7
,2010-11-16 14:30,16,566,566,566,566,12
,2010-11-17 06:30,17,564,564,564,564,5
,2010-11-17 07:30,17,564.8,565.1,564.4,564.4,32
,2010-11-17 08:00,17,564.7,565.5,563.9,564.6,63
,2010-11-17 08:30,17,564.95,564.95,563.3,563.5,24
,2010-11-17 09:00,17,564.35,564.5,564.35,564.45,38
,2010-11-17 09:30,17,566.4,568.75,566.4,568.75,2
,2010-11-17 10:00,17,567,567.2,564.85,565,42
,2010-11-17 10:30,17,563.3,563.3,563.3,563.3,10
,2010-11-17 11:00,17,564.6,564.6,564.6,564.6,1
,2010-11-17 12:00,17,561.35,561.35,560.8,560.8,36
,2010-11-17 12:30,17,560.1,561.1,560.1,561.1,7
,2010-11-17 13:30,17,559.05,560.45,559.05,560.45,11
,2010-11-17 14:00,17,560.1,560.1,560.1,560.1,2
,2010-11-18 03:00,18,567,567,567,567,7
,2010-11-18 07:30,18,568.45,570.4,568.45,570,275
,2010-11-18 08:00,18,569.9,569.9,568.3,569.7,34
,2010-11-18 08:30,18,569.2,569.2,569.2,569.2,19
,2010-11-18 09:00,18,569.6,569.6,569.2,569.2,8
,2010-11-18 09:30,18,569.1,569.1,569.1,569.1,15
,2010-11-18 10:30,18,569.95,569.95,569.95,569.95,2
,2010-11-18 12:30,18,572.1,572.1,572.1,572.1,4
,2010-11-18 13:30,18,571.05,571.45,571.05,571.45,2
,2010-11-18 14:30,18,572.25,572.25,572.25,572.25,16
,2010-11-19 07:30,19,568,569.3,567.6,568,30
,2010-11-19 08:00,19,566.65,567.3,566.65,567.25,10
,2010-11-19 08:30,19,566.6,566.6,563.4,563.7,42
,2010-11-19 09:00,19,564.1,564.1,564.1,564.1,2
,2010-11-19 10:30,19,564.8,564.8,564.8,564.8,6
,2010-11-19 11:00,19,564.5,564.5,564.5,564.5,2
,2010-11-19 12:00,19,564.8,565.75,564.5,564.5,18
,2010-11-19 12:30,19,564.35,564.7,564.2,564.2,19
,2010-11-19 13:00,19,565.55,565.55,565.55,565.55,1
,2010-11-19 13:30,19,566.5,566.95,565.4,566.2,60
,2010-11-22 07:30,22,566.2,566.2,566.2,566.2,10
,2010-11-22 08:00,22,566.05,566.05,563.85,564.65,52
,2010-11-22 08:30,22,563.5,564.85,563.1,564.4,73
,2010-11-22 09:00,22,564.5,564.65,563.55,563.75,16
,2010-11-22 09:30,22,562.3,563.35,561.85,561.85,24
,2010-11-22 10:00,22,561.1,561.1,559.7,560.8,15
,2010-11-22 10:30,22,561.1,562.6,561.1,561.9,15
,2010-11-22 11:00,22,561.35,561.5,560.75,560.8,5
,2010-11-22 11:30,22,559.55,560.55,559.55,560.55,4
,2010-11-22 12:00,22,561.4,561.4,560.55,561.05,7
,2010-11-22 12:30,22,562.9,563.35,562.4,563.2,11
,2010-11-22 13:00,22,564.05,564.9,564.05,564.9,5
,2010-11-22 13:30,22,564.35,564.4,564.25,564.4,3
,2010-11-23 07:30,23,555.5,555.5,555.5,555.5,1
,2010-11-23 08:00,23,557.3,559.8,557.3,559.8,12
,2010-11-23 08:30,23,558.5,558.5,558.5,558.5,12
,2010-11-23 09:30,23,558.4,558.4,558.4,558.4,1
,2010-11-23 10:30,23,559,559,559,559,10
,2010-11-23 11:00,23,560.4,562.9,560.4,562.9,10
,2010-11-23 12:00,23,565,565,565,565,5
,2010-11-23 12:30,23,563,563,563,563,7
,2010-11-23 13:00,23,561.75,562.25,561.75,562.25,73
,2010-11-23 13:30,23,563.1,563.1,562.95,562.95,4
,2010-11-24 07:30,24,565.35,566.75,565.35,566,105
,2010-11-24 08:00,24,565.6,565.8,564.15,565.15,89
,2010-11-24 08:30,24,566.05,566.05,564.95,565.95,9
,2010-11-24 09:00,24,566.15,567,565.4,567,12
,2010-11-24 09:30,24,567.1,571.4,566.65,571.4,33
,2010-11-24 10:00,24,571.3,571.8,571.3,571.5,5
,2010-11-24 10:30,24,572.55,573.4,572.25,573,42
,2010-11-24 11:00,24,573.75,574.95,573.75,574.95,3
,2010-11-24 11:30,24,574.4,574.85,574.2,574.85,5
,2010-11-24 12:00,24,574.8,575.1,574.7,574.7,5
,2010-11-24 12:30,24,573.85,575.1,573.85,575.1,36
,2010-11-24 13:00,24,574.6,575.4,574.3,575.4,4
,2010-11-24 13:30,24,575.5,576.1,575.5,576.1,12
,2010-11-26 07:30,26,571.3,571.7,571.3,571.6,25
,2010-11-26 08:00,26,570.25,573.1,570.2,573,79
,2010-11-26 08:30,26,572.6,574.7,572.55,574.3,83
,2010-11-26 09:00,26,574,574.1,573.05,573.95,28
,2010-11-26 09:30,26,573.95,575.2,573.95,574,35
,2010-11-26 10:00,26,574.1,574.1,574.1,574.1,1
,2010-11-26 10:30,26,573.85,574,573.85,574,6
,2010-11-26 11:30,26,574.65,575.5,574.65,575.5,3
,2010-11-29 07:30,29,579.3,579.3,578.8,578.8,11
,2010-11-29 08:00,29,578.9,579.4,578.4,579.4,23
,2010-11-29 08:30,29,579.05,579.05,575.5,575.5,41
,2010-11-29 09:00,29,575.8,577.55,575,577.15,12
,2010-11-29 09:30,29,579.25,579.25,578.5,578.5,5
,2010-11-29 10:00,29,578.15,580.9,577.7,580.9,7
,2010-11-29 10:30,29,579.6,579.95,579,579.8,25
,2010-11-29 11:00,29,580,582.2,579.8,582.2,4
,2010-11-29 11:30,29,581.85,581.85,580.9,581.6,5
,2010-11-29 12:30,29,581.6,581.6,581.6,581.6,18
,2010-11-29 13:00,29,581.55,581.55,581.55,581.55,10
,2010-11-29 13:30,29,582.15,582.8,582.1,582.8,31
,2010-11-29 14:30,29,583.45,583.7,583.45,583.7,4
,2010-11-30 07:30,30,579.3,579.4,578.6,578.6,37
,2010-11-30 08:00,30,578.75,578.75,577.6,577.6,11
,2010-11-30 08:30,30,577,579.4,577,579.4,15
,2010-11-30 09:00,30,579.8,581,579.8,581,3
,2010-11-30 09:30,30,581.05,581.05,581.05,581.05,1
,2010-11-30 10:30,30,579.5,579.5,579,579.4,15
,2010-11-30 12:00,30,581.25,581.25,581.25,581.25,1
,2010-11-30 12:30,30,581.05,581.05,581.05,581.05,15
,2010-11-30 13:00,30,579.5,579.9,575.5,575.75,386
,2010-11-30 13:30,30,575.75,576.5,575.2,576.5,180
,2010-11-30 14:00,30,576,576,576,576,16
,2010-12-01 07:30,1,585.5,585.5,584,584.5,22
,2010-12-01 08:00,1,585.65,587.35,585.65,586.1,64
,2010-12-01 08:30,1,586.5,587.45,585.6,587.25,64
,2010-12-01 09:00,1,586.9,586.9,586.2,586.2,4
,2010-12-01 09:30,1,586,587.2,586,587.2,8
,2010-12-01 10:00,1,587.9,587.9,587.7,587.7,2
,2010-12-01 10:30,1,587.6,592,587.6,590.85,132
,2010-12-01 11:00,1,591.9,591.9,591.9,591.9,2
,2010-12-01 11:30,1,591.9,592.1,591.6,592.1,3
,2010-12-01 12:00,1,592.6,593.45,592.2,592.3,20
,2010-12-01 12:30,1,592.1,593.75,592.1,593.4,49
,2010-12-01 13:00,1,593.3,594.35,593.3,594.35,4
,2010-12-01 13:30,1,593.7,594,593.5,593.5,15
,2010-12-02 07:30,2,594.7,594.7,594.25,594.25,5
,2010-12-02 08:00,2,593.9,595.1,593.1,593.15,66
,2010-12-02 08:30,2,594.65,596.4,594.3,596.4,26
,2010-12-02 09:00,2,597.1,598.25,597.1,597.8,21
,2010-12-02 09:30,2,597.8,598.4,596.1,596.5,20
,2010-12-02 10:00,2,597,597.3,597,597.3,2
,2010-12-02 10:30,2,597.45,598.35,597.45,597.95,30
,2010-12-02 11:00,2,598.4,598.4,598.4,598.4,1
,2010-12-02 11:30,2,599.6,599.6,599,599,2
,2010-12-02 12:30,2,601,601.2,601,601.2,20
,2010-12-02 13:30,2,600.9,601.2,600.9,601.2,4
,2010-12-02 14:00,2,601.85,601.85,601.85,601.85,1
,2010-12-03 07:00,3,603.5,603.5,603.5,603.5,4
,2010-12-03 07:30,3,601.4,602.2,599.75,599.75,9
,2010-12-03 08:00,3,602.55,603.5,602.5,602.5,12
,2010-12-03 08:30,3,602.5,603.75,602,603.6,6
,2010-12-03 09:00,3,603.3,603.3,603.3,603.3,2
,2010-12-03 10:00,3,605,605,605,605,2
,2010-12-03 10:30,3,605.7,605.7,605.7,605.7,2
,2010-12-03 12:00,3,608.95,608.95,608.95,608.95,9
,2010-12-03 12:30,3,607.15,607.15,607.1,607.1,29
,2010-12-03 13:00,3,608.35,608.95,608.3,608.95,39
,2010-12-03 13:30,3,608.6,608.6,608.6,608.6,1
,2010-12-03 14:00,3,609.3,609.3,609.3,609.3,3
,2010-12-03 14:30,3,610.95,610.95,610.95,610.95,1
,2010-12-06 07:30,6,609.1,609.1,609,609,5
,2010-12-06 08:00,6,609,610.25,608.65,610.25,39
,2010-12-06 08:30,6,610.5,611.4,609.95,610.1,15
,2010-12-06 09:00,6,611.1,611.5,611,611,4
,2010-12-06 09:30,6,610,610,609,609.5,7
,2010-12-06 10:30,6,609.5,609.5,607.85,608.25,84
,2010-12-06 11:00,6,607.95,608.2,607.95,608.2,2
,2010-12-06 11:30,6,608.6,608.6,608.6,608.6,1
,2010-12-06 12:30,6,609,609.5,609,609.5,15
,2010-12-06 13:00,6,608.8,608.9,608.8,608.9,11
,2010-12-06 13:30,6,610.25,610.25,610.25,610.25,10
,2010-12-07 03:30,7,611.35,611.35,611.35,611.35,4
,2010-12-07 07:30,7,618.75,618.75,618.5,618.6,18
,2010-12-07 08:00,7,618.85,618.95,616.45,616.45,20
,2010-12-07 08:30,7,615.6,615.6,613.4,613.4,8
,2010-12-07 09:00,7,612.6,612.7,612,612.7,4
,2010-12-07 09:30,7,608.7,608.7,608.7,608.7,61
,2010-12-07 10:00,7,610.5,610.5,610,610,13
,2010-12-07 10:30,7,609.6,609.6,607,607,64
,2010-12-07 11:00,7,606.6,608.3,605.45,605.45,96
,2010-12-07 11:30,7,605.95,605.95,605.1,605.8,52
,2010-12-07 13:00,7,606.5,606.5,606.5,606.5,2
,2010-12-07 13:30,7,606.1,607.1,606.1,607.1,2
,2010-12-07 14:30,7,604.55,604.55,604.55,604.55,1
,2010-12-08 06:30,8,605.25,605.25,605.25,605.25,1
,2010-12-08 07:00,8,603,603,603,603,9
,2010-12-08 07:30,8,605.2,605.3,605.2,605.3,250
,2010-12-08 08:00,8,606,607.25,606,606.2,14
,2010-12-08 08:30,8,606.15,607.95,606.15,606.6,23
,2010-12-08 09:00,8,606.5,606.5,603.4,603.4,9
,2010-12-08 09:30,8,603.4,603.4,599.6,602.9,105
,2010-12-08 10:00,8,604.45,604.5,603.9,603.9,3
,2010-12-08 10:30,8,603.35,607.6,603.35,607.6,4
,2010-12-08 11:00,8,608.35,608.35,607.25,607.25,35
,2010-12-08 11:30,8,605.2,605.2,605.2,605.2,1
,2010-12-08 13:30,8,606.55,608.4,606.55,608.1,43
,2010-12-09 07:00,9,605.3,607.25,605.3,607.25,2
,2010-12-09 07:30,9,608.1,609,608.1,609,215
,2010-12-09 08:00,9,608,608.9,608,608.9,4
,2010-12-09 08:30,9,606,608.5,606,608.5,8
,2010-12-09 09:00,9,607.35,607.45,606,606,4
,2010-12-09 09:30,9,605.8,605.8,605.65,605.65,7
,2010-12-09 11:30,9,608.35,608.35,608.35,608.35,28
,2010-12-09 12:00,9,609.7,610.1,609.7,610.1,57
,2010-12-09 13:00,9,606,606,606,606,1
,2010-12-09 13:30,9,606.45,606.75,606.45,606.55,9
,2010-12-09 14:00,9,607.6,607.6,607.6,607.6,1
,2010-12-10 06:30,10,609.4,609.4,609.4,609.4,2
,2010-12-10 08:00,10,608.4,608.4,605,605.55,10
,2010-12-10 08:30,10,606.45,607.1,606.45,607.1,3
,2010-12-10 09:00,10,604,604,604,604,7
,2010-12-10 09:30,10,603.55,603.55,603.2,603.2,4
,2010-12-10 10:00,10,602.95,602.95,602.95,602.95,1
,2010-12-10 10:30,10,602.55,602.55,602.45,602.45,2
,2010-12-10 11:00,10,603.6,604.25,603.6,604.25,6
,2010-12-10 12:00,10,602.4,602.95,601.65,601.65,8
,2010-12-13 07:30,13,612.7,612.7,612.7,612.7,5
,2010-12-13 08:30,13,613,613,612.8,612.8,2
,2010-12-13 09:00,13,613.25,613.25,613.25,613.25,5
,2010-12-13 09:30,13,613,613,613,613,1
,2010-12-13 10:00,13,613.3,613.3,613.3,613.3,1
,2010-12-13 13:30,13,610.45,610.75,610.45,610.75,2
,2010-12-14 07:00,14,609.8,610.5,609.4,610.5,4
,2010-12-14 07:30,14,610.4,610.4,610.4,610.4,3
,2010-12-14 08:30,14,608.4,608.4,608.4,608.4,1
,2010-12-14 09:00,14,609.75,609.75,609.75,609.75,2
,2010-12-14 10:30,14,610.35,610.35,610.35,610.35,1
,2010-12-14 14:00,14,607.5,607.5,607.5,607.5,1