,2009-09-23 14:30,23,300,300,300,300,1
,2009-09-29 11:30,29,293.75,293.75,293.75,293.75,2
,2009-09-30 09:00,30,295.75,295.75,295.75,295.75,1
,2009-09-30 15:30,30,299.5,299.5,299.5,299.5,1
,2009-10-13 12:00,13,332.05,332.05,332.05,332.05,1
,2009-10-20 05:00,20,339.5,339.5,339.5,339.5,1
,2009-10-20 15:30,20,340.85,340.85,340.85,340.85,1
,2009-10-21 12:30,21,342.75,342.75,342.75,342.75,1
,2009-10-26 07:00,26,338,338,338,338,2
,2009-10-27 14:30,27,330,330,330,330,1
,2009-10-28 00:00,28,331.7,331.7,331.7,331.7,1
,2009-10-29 05:00,29,322.75,322.75,322.75,322.75,1
,2009-10-29 11:00,29,328.25,328.25,328.25,328.25,1
,2009-10-30 01:30,30,334.65,334.65,334.65,334.65,1
,2009-10-30 08:30,30,327,327,327,327,1
,2009-10-30 09:00,30,325,325,325,325,1
,2009-10-30 10:00,30,325.15,325.15,325.15,325.15,1
,2009-10-30 10:30,30,324.2,324.2,324.2,324.2,1
,2009-11-02 10:00,2,328.8,328.8,328.8,328.8,1
,2009-11-03 00:00,3,329.25,329.25,329.25,329.25,1
,2009-11-03 02:30,3,327.7,327.7,327.7,327.7,1
,2009-11-03 04:00,3,324.45,324.45,324.45,324.45,1
,2009-11-03 06:00,3,323.7,323.7,323.7,323.7,1
,2009-11-03 06:30,3,324.25,324.25,324.25,324.25,1
,2009-11-03 08:30,3,321.7,321.7,321.7,321.7,1
,2009-11-03 09:30,3,326.15,328.7,326.15,328.7,3
,2009-11-03 13:00,3,330,330,330,330,1
,2009-11-03 18:00,4,330.25,330.25,330.25,330.25,1
,2009-11-04 04:30,4,336,336.5,336,336.5,2
,2009-11-04 08:00,4,334,334,334,334,1
,2009-11-04 09:30,4,335,335,334.65,334.65,2
,2009-11-04 11:00,4,332.05,332.05,332,332,2
,2009-11-04 11:30,4,331.3,331.3,331.05,331.05,2
,2009-11-04 12:30,4,330.45,330.45,330.45,330.45,2
,2009-11-04 14:00,4,332.25,332.25,332.25,332.25,1
,2009-11-04 15:30,4,332.25,332.25,332.25,332.25,2
,2009-11-06 07:00,6,335.25,335.25,335.25,335.25,1
,2009-11-06 07:30,6,334.8,334.8,333.25,333.25,4
,2009-11-06 09:30,6,331.25,331.25,331.25,331.25,1
,2009-11-06 10:00,6,331.05,331.05,331.05,331.05,1
,2009-11-08 21:30,9,334.25,334.25,334.25,334.25,1
,2009-11-08 23:30,9,333.2,333.2,333.15,333.15,2
,2009-11-09 00:00,9,334.6,334.6,334.6,334.6,1
,2009-11-09 00:30,9,336,336,336,336,2
,2009-11-09 04:00,9,336.6,336.6,336.6,336.6,2
,2009-11-09 07:00,9,336,336,336,336,4
,2009-11-09 08:00,9,335.85,335.85,335.85,335.85,1
,2009-11-09 10:00,9,334,334,334,334,1
,2009-11-11 01:00,11,339,339,339,339,1
,2009-11-11 01:30,11,339,340,339,340,2
,2009-11-11 03:30,11,340.5,340.5,340.5,340.5,2
,2009-11-11 07:00,11,341,341,341,341,1
,2009-11-11 08:00,11,345,345,345,345,1
,2009-11-11 09:00,11,347.8,347.8,347.8,347.8,1
,2009-11-11 12:30,11,346.65,346.65,346.65,346.65,1
,2009-11-11 13:30,11,347.65,347.65,347.65,347.65,1
,2009-11-11 14:00,11,347.65,347.65,347.65,347.65,1
,2009-11-12 06:00,12,360,360,357.5,357.5,2
,2009-11-12 07:30,12,360,360,357,357,2
,2009-11-12 10:00,12,354.3,354.3,354.3,354.3,1
,2009-11-12 11:00,12,354,354,354,354,2
,2009-11-12 12:30,12,353.85,353.85,353.85,353.85,1
,2009-11-13 02:30,13,356,356,356,356,1
,2009-11-13 08:30,13,356.7,356.7,356.7,356.7,1
,2009-11-13 09:30,13,355.55,355.7,355.55,355.7,2
,2009-11-13 10:30,13,356.95,356.95,356.95,356.95,1
,2009-11-13 11:30,13,359.9,359.9,359.9,359.9,1
,2009-11-13 12:00,13,359.1,359.15,359.1,359.15,2
,2009-11-13 12:30,13,359.8,359.8,359.8,359.8,1
,2009-11-13 13:00,13,359.8,359.8,359.8,359.8,1
,2009-11-15 17:30,16,361.85,361.85,361.85,361.85,1
,2009-11-15 18:00,16,362,362,361.85,361.85,2
,2009-11-15 18:30,16,361.85,361.85,361.85,361.85,1
,2009-11-16 12:00,16,378.7,378.7,378.7,378.7,1
,2009-11-16 13:00,16,379.95,379.95,379.95,379.95,1
,2009-11-16 19:00,17,380,380,380,380,2
,2009-11-17 00:00,17,372.75,372.75,372.1,372.1,5
,2009-11-17 07:30,17,370,370,370,370,1
,2009-11-17 08:30,17,371.45,371.5,371.45,371.5,3
,2009-11-17 09:00,17,374.2,374.2,374.2,374.2,3
,2009-11-17 09:30,17,373.1,373.2,373.1,373.2,4
,2009-11-17 10:00,17,373,373,373,373,1
,2009-11-17 10:30,17,373.7,373.7,373.7,373.7,1
,2009-11-17 11:30,17,374.15,374.15,374.1,374.1,4
,2009-11-18 08:00,18,377.2,377.6,377.2,377.6,2
,2009-11-18 09:30,18,379.45,379.45,379.15,379.15,2
,2009-11-18 10:00,18,379.9,380.15,379.9,380.15,4
,2009-11-18 11:00,18,379.45,379.45,379.45,379.45,3
,2009-11-18 12:00,18,374,374,374,374,1
,2009-11-19 01:30,19,373.6,373.6,372.05,372.05,2
,2009-11-19 02:00,19,372.05,372.05,370,370,5
,2009-11-19 03:00,19,366.5,369.3,366.5,369.3,5
,2009-11-19 07:30,19,372.55,372.55,372.1,372.1,3
,2009-11-19 08:00,19,373.05,373.05,372.6,372.6,3
,2009-11-19 08:30,19,369.1,369.8,368.35,369.8,6
,2009-11-19 10:30,19,368.45,369.7,368.45,369.7,5
,2009-11-19 11:30,19,372.3,372.3,372.3,372.3,1
,2009-11-19 20:00,20,370,370,368,368,3
,2009-11-20 02:00,20,367,367,366,366.65,4
,2009-11-20 04:00,20,360.6,360.6,360.6,360.6,2
,2009-11-20 06:00,20,356,356,356,356,1
,2009-11-20 14:00,20,367.5,367.5,367.5,367.5,1
,2009-11-22 17:00,23,368.5,368.5,368.5,368.5,4
,2009-11-22 17:30,23,368.2,368.2,368.2,368.2,1
,2009-11-22 23:00,23,372.05,372.05,372,372,5
,2009-11-23 04:00,23,375,378,375,378,2
,2009-11-23 08:00,23,373.75,373.75,373.75,373.75,1
,2009-11-23 10:30,23,376.15,376.15,376.15,376.15,1
,2009-11-23 12:00,23,374.5,374.5,374.5,374.5,1
,2009-11-23 13:00,23,373.05,373.05,373.05,373.05,2
,2009-11-23 23:30,24,374.05,374.05,374.05,374.05,1
,2009-11-24 01:00,24,372.25,372.25,370.2,370.2,11
,2009-11-24 04:00,24,374.9,374.9,374.9,374.9,2
,2009-11-24 06:00,24,377.5,377.5,377.5,377.5,2
,2009-11-24 07:30,24,374.5,374.5,374.5,374.5,2
,2009-11-24 08:00,24,374.7,374.7,373.85,373.85,3
,2009-11-24 08:30,24,374.55,374.55,374.55,374.55,4
,2009-11-24 09:00,24,375.1,375.1,374.85,374.85,10
,2009-11-24 09:30,24,375.55,375.55,375.55,375.55,2
,2009-11-24 10:00,24,373.1,373.5,373.1,373.5,8
,2009-11-24 20:00,25,375,375,375,375,1
,2009-11-24 21:30,25,376,376,376,376,1
,2009-11-25 08:30,25,373.5,374,372.85,372.9,16
,2009-11-26 02:30,27,376.2,376.2,375.75,375.75,2
,2009-11-26 03:00,27,373,373,373,373,1
,2009-11-26 08:00,27,371.3,371.3,371.3,371.3,20
,2009-11-26 17:00,27,373,373,373,373,1
,2009-11-26 23:30,27,368.3,368.3,368.25,368.25,2
,2009-11-27 00:30,27,365.35,365.35,365.35,365.35,2
,2009-11-27 01:00,27,363.2,363.2,361,361,4
,2009-11-27 01:30,27,360.8,360.8,360.8,360.8,2
,2009-11-27 02:00,27,357.6,357.6,357.6,357.6,1
,2009-11-27 05:30,27,363.3,363.3,363.3,363.3,2
,2009-11-27 08:00,27,360.7,363.3,357.45,362.4,19
,2009-11-27 09:00,27,365.8,365.8,365.8,365.8,3
,2009-11-27 10:00,27,368,371,368,371,3
,2009-11-29 17:00,30,366.65,367.95,366.6,367.95,6
,2009-11-29 18:00,30,368.1,368.1,368.1,368.1,1
,2009-11-29 19:00,30,370.25,370.4,370.25,370.4,7
,2009-11-29 23:00,30,370.5,370.5,370.5,370.5,1
,2009-11-30 04:00,30,363.7,364.5,362.7,364.5,4
,2009-11-30 05:30,30,362,362,362,362,1
,2009-11-30 06:00,30,361.8,361.8,361.8,361.8,1
,2009-11-30 07:00,30,363.05,363.05,363.05,363.05,1
,2009-11-30 07:30,30,364.25,364.25,364.25,364.25,3
,2009-11-30 09:00,30,368,368.5,368,368.5,2
,2009-11-30 09:30,30,366.5,369.25,366.5,369.25,3
,2009-11-30 10:30,30,366.65,366.65,366.5,366.5,4
,2009-11-30 11:30,30,368.5,368.5,368.5,368.5,2
,2009-11-30 13:30,30,367,367,367,367,1
,2009-12-01 02:00,1,373.1,373.1,373.1,373.1,1
,2009-12-01 03:00,1,382,382,382,382,1
,2009-12-01 05:30,1,383.15,383.15,383.15,383.15,2
,2009-12-01 07:30,1,381.8,381.8,381.8,381.8,2
,2009-12-01 08:00,1,384.1,384.1,384.1,384.1,1
,2009-12-01 08:30,1,383.9,384.45,383.35,383.35,7
,2009-12-01 09:00,1,384.5,384.5,384.5,384.5,2
,2009-12-01 10:00,1,385.6,387.95,385.6,387.65,5
,2009-12-01 11:30,1,385.85,385.85,385.85,385.85,1
,2009-12-01 12:00,1,386.15,386.15,386.15,386.15,1
,2009-12-01 14:30,1,382.75,382.75,382.75,382.75,1
,2009-12-01 20:00,2,387.95,388,387.95,388,2
,2009-12-01 20:30,2,389.2,389.95,389.2,389.95,7
,2009-12-01 21:00,2,389,389.4,389,389.4,2
,2009-12-01 23:00,2,390.35,390.35,390.35,390.35,1
,2009-12-01 23:30,2,390.8,390.8,390.8,390.8,3
,2009-12-02 01:30,2,389.4,389.4,389.4,389.4,1
,2009-12-02 03:30,2,392,392,392,392,1
,2009-12-02 07:00,2,392.15,392.15,392.15,392.15,1
,2009-12-02 08:00,2,388.5,388.5,388.5,388.5,2
,2009-12-02 08:30,2,389.2,389.2,389.2,389.2,1
,2009-12-02 09:00,2,391.8,391.8,391.8,391.8,1
,2009-12-02 09:30,2,392.5,394.8,392.5,394.8,4
,2009-12-02 13:00,2,392.3,392.3,391.6,391.6,4
,2009-12-03 03:00,3,393.15,393.15,393.15,393.15,1
,2009-12-03 07:00,3,390.1,390.1,390.1,390.1,1
,2009-12-03 15:30,3,385.55,385.55,384.9,384.9,2
,2009-12-03 18:00,4,384.05,384.05,383.7,383.7,3
,2009-12-03 19:30,4,385,386.15,385,386.15,4
,2009-12-04 04:30,4,384.05,384.05,384.05,384.05,1
,2009-12-04 07:30,4,379.5,379.5,379.5,379.5,1
,2009-12-04 09:00,4,383.05,383.05,383.05,383.05,1
,2009-12-04 09:30,4,378.1,378.15,378.1,378.15,2
,2009-12-04 10:30,4,374.1,374.1,371.1,371.1,11
,2009-12-04 12:00,4,381.5,381.5,381.5,381.5,1
,2009-12-04 14:30,4,377.15,377.15,377.15,377.15,1
,2009-12-06 21:30,7,372.5,372.5,372.5,372.5,1
,2009-12-07 02:00,7,368.55,368.55,368.55,368.55,1
,2009-12-07 03:00,7,369.6,369.6,369.6,369.6,1
,2009-12-07 07:30,7,368,368,368,368,5
,2009-12-07 09:00,7,370,370,369.35,369.35,2
,2009-12-07 11:30,7,377,377,377,377,1
,2009-12-07 22:30,8,380.1,380.1,380.1,380.1,1
,2009-12-08 02:00,8,378.2,378.2,378.2,378.2,2
,2009-12-08 11:30,8,375,375,375,375,2
,2009-12-08 13:00,8,375,375,375,375,3
,2009-12-08 18:30,9,372.25,372.25,372.25,372.25,1
,2009-12-09 02:00,9,372.25,372.25,372.25,372.25,1
,2009-12-09 07:30,9,370.25,370.85,370.25,370.85,4
,2009-12-09 08:00,9,365.05,367.8,362.8,367.8,3
,2009-12-09 10:30,9,371,371,371,371,1
,2009-12-09 12:00,9,365,365,362.5,362.5,7
,2009-12-09 12:30,9,363.8,363.8,363.8,363.8,1
,2009-12-09 13:30,9,366,366,366,366,1
,2009-12-09 23:30,10,366.1,366.1,366.1,366.1,1
,2009-12-10 07:00,10,366.7,366.7,366.7,366.7,1
,2009-12-10 09:30,10,366.3,366.3,366.3,366.3,1
,2009-12-10 10:30,10,366,366,366,366,1
,2009-12-10 12:00,10,364.5,364.5,364.5,364.5,1
,2009-12-11 05:00,11,371.65,371.65,371.65,371.65,1
,2009-12-11 10:30,11,362.4,362.4,362.15,362.15,2
,2009-12-11 11:00,11,364.15,364.15,364.15,364.15,1
,2009-12-11 13:00,11,366.5,366.5,362.35,362.35,9
,2009-12-11 15:30,11,362.65,362.65,362.65,362.65,1
,2009-12-13 18:30,14,362.15,362.15,362.15,362.15,1
,2009-12-14 00:00,14,368,368,368,368,1
,2009-12-14 07:00,14,366.8,366.8,366.8,366.8,2
,2009-12-14 07:30,14,366.1,366.55,366.1,366.55,2
,2009-12-14 08:00,14,368.3,368.3,368.3,368.3,3
,2009-12-14 08:30,14,368.35,368.35,368.35,368.35,1
,2009-12-14 12:00,14,369.55,369.55,369.55,369.55,1
,2009-12-14 18:00,15,371.05,371.05,371.05,371.05,1
,2009-12-14 18:30,15,371.05,371.05,371.05,371.05,1
,2009-12-14 23:00,15,369.5,369.5,369.45,369.45,3
,2009-12-15 02:00,15,366.45,366.45,366.45,366.45,1
,2009-12-15 04:00,15,364.5,364.5,364.5,364.5,1
,2009-12-15 04:30,15,362,362,358,361.05,8
,2009-12-15 05:30,15,362.6,362.6,362.6,362.6,2
,2009-12-15 08:30,15,367.3,367.3,367.3,367.3,1
,2009-12-15 09:30,15,368,368,368,368,1
,2009-12-16 01:00,16,367.45,367.45,367.45,367.45,1
,2009-12-16 02:30,16,367,367,367,367,1
,2009-12-16 04:30,16,373,373,373,373,1
,2009-12-16 05:30,16,370,370,370,370,1
,2009-12-16 08:00,16,375,377.4,375,377.4,5
,2009-12-16 10:00,16,377,377,377,377,1
,2009-12-16 12:00,16,374.45,374.45,374.45,374.45,1
,2009-12-16 17:30,17,376.2,376.2,376.2,376.2,1
,2009-12-16 20:30,17,375,375,375,375,2
,2009-12-17 06:30,17,374.4,374.4,374.4,374.4,1
,2009-12-17 08:00,17,371.15,373.4,371.15,373.4,4
,2009-12-17 10:00,17,371.85,371.85,370.95,370.95,2
,2009-12-17 10:30,17,371,371,368.4,368.4,3
,2009-12-17 11:00,17,368.95,368.95,368.75,368.75,2
,2009-12-17 12:00,17,370.9,370.9,370.9,370.9,2
,2009-12-17 12:30,17,370.95,370.95,370.15,370.15,2
,2009-12-17 14:30,17,365.75,365.75,365.75,365.75,1
,2009-12-17 15:00,17,365.45,365.45,362.9,362.9,3
,2009-12-17 19:30,18,363.95,363.95,363.95,363.95,1
,2009-12-17 20:30,18,364.9,364.9,364.9,364.9,1
,2009-12-18 01:00,18,364.2,364.2,364.2,364.2,1
,2009-12-18 01:30,18,365.9,365.9,365.9,365.9,3
,2009-12-18 04:00,18,369,369,369,369,1
,2009-12-20 20:30,21,368.3,368.3,368.3,368.3,1
,2009-12-20 21:00,21,368.35,368.35,368.35,368.35,1
,2009-12-21 01:30,21,367.95,367.95,367.95,367.95,1
,2009-12-21 07:00,21,370.7,370.7,370.7,370.7,1
,2009-12-22 06:00,22,362.3,362.3,362.3,362.3,2
,2009-12-22 06:30,22,362,362,362,362,1
,2009-12-22 07:00,22,360,360,359.2,359.2,2
,2009-12-22 09:00,22,361.1,361.1,360.95,360.95,5
,2009-12-22 09:30,22,356.55,356.55,356.5,356.5,2
,2009-12-22 10:00,22,357,357,356.5,356.5,2
,2009-12-22 10:30,22,361.1,361.1,361.1,361.1,1
,2009-12-22 11:30,22,353,353,351,351,2
,2009-12-22 15:00,22,357,357,357,357,1
,2009-12-22 19:00,23,358.05,358.05,358.05,358.05,3
,2009-12-22 20:30,23,357.5,357.5,357.5,357.5,2
,2009-12-23 09:00,23,361.05,361.7,361.05,361.7,2
,2009-12-23 10:30,23,363.05,363.05,363.05,363.05,1
,2009-12-23 11:00,23,361.3,361.3,361.3,361.3,1
,2009-12-23 11:30,23,360.05,360.05,360.05,360.05,1
,2009-12-23 20:30,24,365.5,365.5,365.5,365.5,1
,2009-12-23 21:00,24,366.05,366.05,366.05,366.05,2
,2009-12-23 22:00,24,366.05,366.05,366.05,366.05,1
,2009-12-23 23:00,24,366.2,366.2,366.2,366.2,1
,2009-12-23 23:30,24,366.95,368,366.95,368,3
,2009-12-24 00:00,24,369,370.95,369,370.95,4
,2009-12-24 00:30,24,371.9,371.9,371.9,371.9,2
,2009-12-24 01:00,24,371,371,371,371,5
,2009-12-24 02:00,24,375.15,375.15,375.15,375.15,1
,2009-12-24 04:00,24,378.8,379.3,378.8,379.25,4
,2009-12-24 05:00,24,379.55,379.55,379.55,379.55,3
,2009-12-24 05:30,24,377.7,377.7,377.25,377.3,7
,2009-12-24 09:30,24,383.5,383.75,383.1,383.1,9
,2009-12-28 07:00,28,387.3,387.3,387.3,387.3,2
,2009-12-28 08:00,28,391,391,391,391,1
,2009-12-29 07:30,29,390.8,390.8,390.8,390.8,1
,2009-12-29 08:30,29,391.4,391.4,390.75,390.75,4
,2009-12-29 09:00,29,390.95,390.95,390.95,390.95,1
,2009-12-29 10:00,29,391,391,391,391,1
,2009-12-29 11:30,29,390.35,390.35,390.35,390.35,1
,2009-12-30 03:30,30,395.6,395.6,394.75,394.75,2
,2009-12-30 08:30,30,396.15,396.35,395.5,396.35,8
,2009-12-30 09:00,30,396.45,396.95,396.45,396.95,3
,2009-12-30 09:30,30,396.85,396.85,396.85,396.85,1
,2009-12-30 11:30,30,396.2,396.2,396.2,396.2,1
,2009-12-30 12:00,30,397.5,397.5,397.5,397.5,1
,2009-12-30 14:00,30,395.35,395.35,395.35,395.35,1
,2009-12-30 15:30,30,397.8,398,397.8,398,6
,2009-12-31 02:30,31,403,403,403,403,1
,2009-12-31 03:00,31,409.95,409.95,409.95,409.95,1
,2009-12-31 06:00,31,404.1,404.1,403.65,404.1,7
,2009-12-31 07:00,31,405.9,405.9,405.9,405.9,1
,2009-12-31 08:00,31,407.85,408.15,407.1,407.1,5
,2009-12-31 09:30,31,408.05,408.05,408.05,408.05,1
,2009-12-31 10:00,31,408,408,408,408,3
,2009-12-31 11:30,31,410.1,410.1,410.1,410.1,1
,2010-01-03 23:30,4,418,418,418,418,1
,2010-01-04 00:00,4,418.4,418.4,418.4,418.4,1
,2010-01-04 04:30,4,424,424,424,424,4
,2010-01-04 07:30,4,424,424,424,424,1
,2010-01-04 08:00,4,423.8,423.8,423.8,423.8,1
,2010-01-04 10:00,4,421.8,421.8,421.8,421.8,1
,2010-01-04 10:30,4,422.05,422.05,422.05,422.05,5
,2010-01-04 14:00,4,424.1,424.4,424.1,424.4,9
,2010-01-05 07:30,5,423,423,421,421,3
,2010-01-05 08:00,5,422.6,422.6,422.6,422.6,1
,2010-01-05 09:00,5,423.95,423.95,423.5,423.5,5
,2010-01-05 09:30,5,423.85,423.85,423.85,423.85,4
,2010-01-05 10:30,5,425.5,425.5,425.5,425.5,1
,2010-01-05 13:00,5,421.2,421.2,421.2,421.2,1
,2010-01-05 15:00,5,422.75,422.75,422.75,422.75,1
,2010-01-05 15:30,5,422.75,422.75,422.75,422.75,1
,2010-01-05 23:00,6,426.8,426.8,426.8,426.8,1
,2010-01-06 03:30,6,426.5,426.5,426,426,2
,2010-01-06 04:00,6,426.8,426.8,426.8,426.8,2
,2010-01-06 06:30,6,423,423,423,423,1
,2010-01-06 07:30,6,424.9,424.9,424.9,424.9,1
,2010-01-06 08:00,6,424.2,425.2,424.2,425.2,4
,2010-01-06 08:30,6,424.1,424.3,424.1,424.3,3
,2010-01-06 09:00,6,427.5,429.4,427.5,429,12
,2010-01-06 09:30,6,429.2,429.5,428.05,429.5,5
,2010-01-06 10:00,6,429.5,431.5,429.5,431.5,22
,2010-01-06 10:30,6,431.4,432,430.5,430.5,7
,2010-01-06 11:00,6,429.4,429.5,429,429.5,9
,2010-01-06 11:30,6,427.8,428.5,427.5,428.5,10
,2010-01-06 12:00,6,427.5,427.7,427.5,427.7,6
,2010-01-06 13:00,6,428.5,428.5,428.5,428.5,1
,2010-01-06 13:30,6,428,428,428,428,3
,2010-01-06 14:00,6,429.1,429.1,429,429,10
,2010-01-06 19:30,7,432,432,432,432,1
,2010-01-06 20:00,7,431.05,431.05,430.55,430.55,3
,2010-01-06 21:30,7,426.5,426.5,426.5,426.5,1
,2010-01-07 02:30,7,424.8,424.8,424.8,424.8,1
,2010-01-07 04:30,7,425.6,425.6,425,425,5
,2010-01-07 05:00,7,425,425,425,425,5
,2010-01-07 08:00,7,428.2,431.05,428.2,431.05,8
,2010-01-07 08:30,7,433.65,434.6,431.9,431.9,8
,2010-01-07 09:00,7,428.5,428.5,428.5,428.5,1
,2010-01-07 09:30,7,428.9,428.9,428.9,428.9,1
,2010-01-07 10:00,7,428,428,428,428,1
,2010-01-07 10:30,7,426.45,426.45,426.45,426.45,3
,2010-01-07 12:00,7,424.4,425.6,424.4,425.6,5
,2010-01-07 14:00,7,425.9,426.45,425.9,426.45,2
,2010-01-07 14:30,7,426.75,426.75,426.75,426.75,1
,2010-01-07 20:00,8,425.9,425.9,425.9,425.9,1
,2010-01-08 01:30,8,429.2,429.2,429.2,429.2,2
,2010-01-08 06:30,8,431,431,431,431,1
,2010-01-08 07:00,8,430,430,430,430,2
,2010-01-08 08:00,8,431.5,431.5,431.5,431.5,1
,2010-01-08 08:30,8,430.6,430.6,430.6,430.6,1
,2010-01-08 09:00,8,425.9,425.9,425.9,425.9,2
,2010-01-08 10:00,8,425.55,425.55,425.55,425.55,2
,2010-01-08 11:00,8,425.8,425.8,425.8,425.8,2
,2010-01-08 11:30,8,426.4,426.4,426.4,426.4,2
,2010-01-08 12:30,8,426,426,426,426,4
,2010-01-08 13:00,8,426,426,426,426,1
,2010-01-08 14:30,8,429.15,429.15,429.15,429.15,2
,2010-01-10 17:30,11,430,430,430,430,1
,2010-01-10 19:00,11,430.1,430.1,430.1,430.1,2
,2010-01-10 21:30,11,430,430,430,430,1
,2010-01-11 03:30,11,431,431,431,431,10
,2010-01-11 04:30,11,432.15,432.15,432,432,3
,2010-01-11 05:00,11,432,432,431,431,5
,2010-01-11 06:30,11,431,431,430.65,430.65,2
,2010-01-11 07:00,11,430,430,430,430,2
,2010-01-11 07:30,11,430,430,430,430,8
,2010-01-11 08:00,11,430.3,430.3,428.9,428.9,8
,2010-01-11 08:30,11,427.15,427.15,427.15,427.15,1
,2010-01-11 09:30,11,430.3,430.5,430.3,430.5,4
,2010-01-11 10:00,11,430.75,432.75,430.75,430.95,5
,2010-01-11 10:30,11,433.8,434,433.8,434,6
,2010-01-11 11:00,11,433.1,433.1,433.1,433.1,1
,2010-01-11 12:30,11,433.3,433.5,433.3,433.5,2
,2010-01-11 13:00,11,433.95,433.95,433.75,433.75,3
,2010-01-11 13:30,11,433.5,433.5,433.35,433.35,11
,2010-01-11 19:00,12,433.5,433.5,433.5,433.5,1
,2010-01-11 23:00,12,434.15,434.15,434.15,434.15,1
,2010-01-12 00:00,12,435.8,435.8,435.8,435.8,2
,2010-01-12 00:30,12,438.8,438.8,438.8,438.8,2
,2010-01-12 02:30,12,440.3,440.3,439,439,2
,2010-01-12 03:00,12,438,438,433.6,433.6,8
,2010-01-12 05:00,12,433.1,433.1,433.1,433.1,2
,2010-01-12 06:00,12,432.8,432.8,432.8,432.8,1
,2010-01-12 08:00,12,431.2,432.35,431.2,432.35,16
,2010-01-12 08:30,12,433.2,436.25,433.2,436.25,8
,2010-01-12 09:00,12,435.1,436,435.1,436,3
,2010-01-12 09:30,12,435.25,435.85,435.25,435.5,9
,2010-01-12 10:00,12,435.35,435.35,435.35,435.35,5
,2010-01-12 10:30,12,435,435,434.1,434.1,2
,2010-01-12 11:00,12,431.05,431.05,431.05,431.05,1
,2010-01-12 11:30,12,430.35,430.35,430.35,430.35,1
,2010-01-12 12:00,12,423.5,428.95,421,428.95,4
,2010-01-12 12:30,12,427.6,427.6,427.6,427.6,1
,2010-01-12 13:00,12,426.05,426.05,425.95,425.95,2
,2010-01-12 13:30,12,428.15,428.15,428,428,2
,2010-01-12 14:00,12,429.4,429.7,429.4,429.7,3
,2010-01-12 18:00,13,427.15,427.15,427.15,427.15,2
,2010-01-12 18:30,13,426.5,426.5,426.5,426.5,3
,2010-01-12 21:30,13,426.65,426.65,426.65,426.65,1
,2010-01-13 01:00,13,427,427,427,427,1
,2010-01-13 01:30,13,424.7,424.7,424.7,424.7,1
,2010-01-13 03:00,13,424.95,424.95,424.95,424.95,2
,2010-01-13 03:30,13,424,424,418.65,418.75,15
,2010-01-13 04:30,13,419,419,419,419,1
,2010-01-13 06:30,13,417.75,417.75,417.75,417.75,1
,2010-01-13 07:30,13,422,422,422,422,2
,2010-01-13 08:00,13,424,424,421,421,3
,2010-01-13 09:00,13,423,423,423,423,1
,2010-01-13 09:30,13,420.75,420.75,420.75,420.75,2
,2010-01-13 10:00,13,421.8,421.8,417.25,418.2,6
,2010-01-13 18:30,14,428.4,428.4,428.4,428.4,2
,2010-01-13 19:00,14,428,428,426,426,7
,2010-01-14 00:30,14,427,427,427,427,2
,2010-01-14 01:00,14,427.5,427.5,427.5,427.5,1
,2010-01-14 02:00,14,426,426,426,426,1
,2010-01-14 03:30,14,425.1,429.5,425.05,429.5,6
,2010-01-14 04:00,14,431,437,431,437,8
,2010-01-14 04:30,14,437,438,436.55,438,5
,2010-01-14 05:00,14,437.4,437.4,437.4,437.4,4
,2010-01-14 05:30,14,439,439,439,439,1
,2010-01-14 06:30,14,435.55,435.55,435.55,435.55,4
,2010-01-14 07:00,14,435.2,436.2,435.2,436.2,4
,2010-01-14 07:30,14,436.3,438,436.3,438,3
,2010-01-14 08:30,14,437.85,437.85,437.85,437.85,1
,2010-01-14 09:00,14,438.2,441.2,438.2,440,15
,2010-01-14 09:30,14,445,445.6,445,445.6,2
,2010-01-14 10:00,14,441.1,441.1,439.2,439.2,3
,2010-01-14 13:00,14,442.9,442.9,441.5,441.5,5
,2010-01-14 18:30,15,446.8,446.8,446.8,446.8,2
,2010-01-15 03:30,15,447,447,447,447,4
,2010-01-15 07:00,15,447,447,447,447,5
,2010-01-15 07:30,15,446,446,446,446,1
,2010-01-15 08:30,15,446.3,446.3,444.8,444.8,3
,2010-01-15 09:00,15,441.6,442.6,441.6,442.6,3
,2010-01-15 09:30,15,443.2,447.05,443.2,447.05,5
,2010-01-15 10:00,15,447.55,447.55,447.05,447.05,3
,2010-01-15 11:30,15,446.4,446.4,446.4,446.4,1
,2010-01-17 17:00,19,452.1,452.1,451.8,451.8,2
,2010-01-17 17:30,19,451.8,451.8,451.8,451.8,1
,2010-01-17 22:30,19,455.4,455.4,455.4,455.4,1
,2010-01-18 00:00,19,457.6,457.6,457.6,457.6,1
,2010-01-18 03:30,19,453.5,455,453.5,455,4
,2010-01-18 04:30,19,457.35,457.35,457.35,457.35,1
,2010-01-18 06:30,19,453.85,453.85,453.85,453.85,3
,2010-01-18 07:30,19,454.6,454.6,454.6,454.6,1
,2010-01-18 08:00,19,452.5,452.5,452.5,452.5,1
,2010-01-18 11:00,19,460,460,460,460,5
,2010-01-18 17:00,19,459.1,459.1,459.1,459.1,1
,2010-01-18 17:30,19,460,460,460,460,2
,2010-01-18 18:00,19,460,460,460,460,6
,2010-01-18 18:30,19,459.6,459.65,459.6,459.65,2
,2010-01-18 20:00,19,460,460,460,460,2
,2010-01-18 22:30,19,460,460.65,460,460.65,9
,2010-01-18 23:00,19,460,460,460,460,1
,2010-01-19 01:00,19,460,460,460,460,3
,2010-01-19 02:30,19,461.3,461.3,461.3,461.3,1
,2010-01-19 03:30,19,460,460,459.8,459.8,4
,2010-01-19 04:00,19,459.7,459.7,457.7,457.7,26
,2010-01-19 05:30,19,457.6,457.6,456,456,7
,2010-01-19 06:00,19,456.35,456.35,456.25,456.25,2
,2010-01-19 06:30,19,455.8,455.8,455.7,455.7,6
,2010-01-19 08:30,19,455.2,457.95,455.2,457,11
,2010-01-19 09:00,19,458.1,458.2,458.1,458.2,3
,2010-01-19 10:00,19,459,459,458.1,458.1,4
,2010-01-19 11:00,19,459.65,460.55,459.6,460.55,13
,2010-01-19 11:30,19,460.4,460.4,459.75,460.4,18
,2010-01-19 13:00,19,462.2,462.2,462.2,462.2,1
,2010-01-19 13:30,19,463.1,463.5,463.1,463.5,6
,2010-01-19 14:00,19,464.7,464.7,464.7,464.7,1
,2010-01-19 17:00,20,462.9,462.9,462.9,462.9,3
,2010-01-19 20:00,20,462.9,462.9,462.9,462.9,1
,2010-01-19 20:30,20,462.35,462.45,462.35,462.45,2
,2010-01-19 23:30,20,461.75,461.75,461.5,461.5,3
,2010-01-20 00:00,20,461.5,461.75,461.5,461.75,2
,2010-01-20 01:00,20,457,457,457,457,1
,2010-01-20 01:30,20,456,456,456,456,1
,2010-01-20 02:00,20,455.5,455.5,455.5,455.5,1
,2010-01-20 03:00,20,458.2,458.2,458.2,458.2,1
,2010-01-20 07:00,20,458.4,458.4,458.4,458.4,1
,2010-01-20 07:30,20,453.3,453.3,453.3,453.3,1
,2010-01-20 08:00,20,457.8,458,457.8,458,5
,2010-01-20 08:30,20,458.3,458.3,458.1,458.1,5
,2010-01-20 09:30,20,452.6,455,452.5,455,3
,2010-01-20 10:00,20,452.15,453,447.9,453,8
,2010-01-20 10:30,20,448.6,453,448.6,453,46
,2010-01-20 11:30,20,457.9,457.9,457.9,457.9,1
,2010-01-20 12:30,20,465.4,465.4,464,464,3
,2010-01-20 13:00,20,466.65,466.65,466.1,466.1,5
,2010-01-20 13:30,20,469,469,469,469,1
,2010-01-20 14:00,20,465.85,465.85,464,464,6
,2010-01-20 19:00,21,469.8,469.8,469.8,469.8,1
,2010-01-20 21:00,21,472.2,472.2,472.2,472.2,1
,2010-01-21 01:30,21,468.9,468.9,468.9,468.9,1
,2010-01-21 02:30,21,466.55,466.55,466.55,466.55,1
,2010-01-21 08:00,21,462.5,462.55,462.5,462.55,2
,2010-01-21 08:30,21,463.6,466,463.6,466,3
,2010-01-21 09:30,21,459.5,459.5,457,457,4
,2010-01-21 10:00,21,455,455,451.5,451.5,19
,2010-01-21 10:30,21,453.45,457.2,448.8,457.2,7
,2010-01-21 11:30,21,452.65,452.65,452.65,452.65,1
,2010-01-21 12:00,21,452.9,452.9,452.9,452.9,1
,2010-01-21 12:30,21,454.6,454.6,454.6,454.6,1
,2010-01-21 13:30,21,453.3,453.3,451.95,451.95,7
,2010-01-21 14:00,21,451.75,451.75,451.65,451.65,5
,2010-01-21 15:00,21,450.25,450.25,450.25,450.25,2
,2010-01-21 18:30,22,445,445,444,444,4
,2010-01-21 19:00,22,444,444,444,444,7
,2010-01-22 01:00,22,437.15,437.2,437.15,437.2,2
,2010-01-22 01:30,22,439,442.35,439,442.35,3
,2010-01-22 02:00,22,442,442,442,442,1
,2010-01-22 02:30,22,433,433,433,433,2
,2010-01-22 03:00,22,429.6,430,429.6,430,3
,2010-01-22 08:30,22,430.8,430.8,430.8,430.8,1
,2010-01-22 09:00,22,426.25,426.5,425.15,425.6,11
,2010-01-22 09:30,22,430.35,430.35,430.35,430.35,1
,2010-01-22 10:00,22,437,437,437,437,4
,2010-01-22 10:30,22,441,441,441,441,6
,2010-01-22 11:00,22,440.8,440.8,440.8,440.8,2
,2010-01-22 11:30,22,440.5,440.5,440.5,440.5,1
,2010-01-22 12:00,22,439.5,439.5,439.5,439.5,1
,2010-01-22 12:30,22,434.15,434.15,432.15,432.15,3
,2010-01-22 13:30,22,431.55,431.55,431.55,431.55,3
,2010-01-24 17:00,25,438.2,438.2,438.2,438.2,2
,2010-01-25 00:00,25,441.8,441.8,441.8,441.8,1
,2010-01-25 03:00,25,436.7,436.7,436.7,436.7,3
,2010-01-25 03:30,25,438.9,438.9,438.9,438.9,1
,2010-01-25 05:30,25,440,440,437.65,437.65,6
,2010-01-25 07:30,25,436.45,436.45,436.45,436.45,1
,2010-01-25 08:00,25,435,435,435,435,1
,2010-01-25 08:30,25,435,435,435,435,3
,2010-01-25 09:00,25,435.65,435.65,435.65,435.65,1
,2010-01-25 09:30,25,438.4,438.4,438.4,438.4,1
,2010-01-25 10:00,25,440.8,440.8,440.8,440.8,3
,2010-01-25 12:00,25,441.8,441.8,441.8,441.8,3
,2010-01-25 21:30,26,437.5,437.5,437.5,437.5,3
,2010-01-25 23:00,26,436.85,436.95,436.85,436.95,4
,2010-01-26 02:30,26,429.7,429.7,429.7,429.7,2
,2010-01-26 04:00,26,430.1,430.1,430.1,430.1,2
,2010-01-26 05:00,26,430.2,430.2,430.2,430.2,1
,2010-01-26 06:30,26,433,433,433,433,1
,2010-01-26 07:00,26,434.2,434.2,434.2,434.2,5
,2010-01-26 08:00,26,424,426,422.5,426,5
,2010-01-26 08:30,26,428.05,428.3,428.05,428.3,2
,2010-01-26 09:00,26,428.7,428.7,427.55,427.55,3
,2010-01-26 09:30,26,426.15,426.15,426.15,426.15,2
,2010-01-26 10:00,26,426.15,426.15,426.1,426.1,2
,2010-01-26 10:30,26,430.35,430.35,430,430,3
,2010-01-26 11:00,26,429.6,429.6,429.6,429.6,1
,2010-01-26 11:30,26,430.5,430.5,429,429,7
,2010-01-26 20:30,27,427.75,427.75,427.75,427.75,1
,2010-01-26 21:30,27,427.5,427.5,427.5,427.5,1
,2010-01-26 22:00,27,427.25,427.25,427.25,427.25,1
,2010-01-27 00:30,27,427.2,427.2,427.2,427.2,1
,2010-01-27 01:00,27,424.2,424.2,424.2,424.2,1
,2010-01-27 01:30,27,424,424,424,424,1
,2010-01-27 02:00,27,423.15,423.15,420,420,7
,2010-01-27 05:30,27,419.8,419.8,419.8,419.8,2
,2010-01-27 07:00,27,423.05,423.05,422.3,422.3,3
,2010-01-27 08:00,27,420,420,420,420,1
,2010-01-27 08:30,27,424.55,424.55,424.55,424.55,1
,2010-01-27 09:00,27,421,421,421,421,1
,2010-01-27 09:30,27,420.85,420.85,420.85,420.85,1
,2010-01-27 10:00,27,421,422.05,421,421.85,4
,2010-01-27 11:30,27,418,418.5,418,418.5,4
,2010-01-27 12:00,27,415.75,415.75,415.35,415.6,3
,2010-01-27 12:30,27,412,412,410,410,5
,2010-01-27 13:00,27,411.45,411.45,410.35,411.2,6
,2010-01-27 13:30,27,413.5,413.8,410.55,410.55,5
,2010-01-27 14:00,27,410.7,410.7,410.65,410.65,3
,2010-01-27 14:30,27,411.6,412.35,411.6,412.35,7
,2010-01-27 15:30,27,411.3,411.3,411.3,411.3,1
,2010-01-27 18:00,28,416.2,416.2,416.2,416.2,2
,2010-01-27 18:30,28,416,416,413.5,413.5,7
,2010-01-27 19:30,28,414.05,414.05,414.05,414.05,1
,2010-01-27 20:00,28,413.15,413.15,411.2,411.2,9
,2010-01-27 22:00,28,414.8,414.8,414.8,414.8,2
,2010-01-27 22:30,28,415.5,415.6,415.5,415.5,3
,2010-01-28 00:00,28,416.2,416.2,414.5,414.5,6
,2010-01-28 01:00,28,415.3,418,415.3,418,3
,2010-01-28 02:00,28,418.15,418.15,418.15,418.15,2
,2010-01-28 02:30,28,418,421,418,421,2
,2010-01-28 04:00,28,420.5,420.5,420.2,420.2,2
,2010-01-28 04:30,28,418.05,418.05,418.05,418.05,1
,2010-01-28 05:00,28,417,417,417,417,5
,2010-01-28 06:30,28,421.3,422.5,421.3,422.5,5
,2010-01-28 07:00,28,420.1,420.1,420.1,420.1,1
,2010-01-28 08:00,28,425,425,425,425,1
,2010-01-28 09:00,28,422.1,422.1,420.8,420.8,14
,2010-01-28 10:30,28,418.9,420.25,418.9,420.25,5
,2010-01-28 11:30,28,415,415,410,415,7
,2010-01-28 12:30,28,420,420,420,420,1
,2010-01-28 14:30,28,420.45,420.45,420.45,420.45,1
,2010-01-28 21:00,29,417.9,417.9,417.9,417.9,2
,2010-01-29 07:30,29,420.4,423.6,420.4,423.6,3
,2010-01-29 09:00,29,419,419.65,417.75,419.65,4
,2010-01-29 09:30,29,421.45,421.45,417.1,417.1,3
,2010-01-29 10:30,29,413.55,413.55,413.55,413.55,1
,2010-01-29 11:30,29,415,415,414.2,414.2,3
,2010-01-29 12:00,29,414.7,415.65,414.7,415.65,3
,2010-01-31 17:00,1,418.4,418.4,418.4,418.4,1
,2010-02-01 06:30,1,421,425,421,423.9,4
,2010-02-01 07:00,1,427,427,427,427,1
,2010-02-01 07:30,1,427.15,427.15,426.4,426.4,6
,2010-02-01 08:00,1,424.65,424.9,424.25,424.25,5
,2010-02-01 08:30,1,425,425,425,425,2
,2010-02-01 09:00,1,424.5,426.65,424.5,426.65,3
,2010-02-01 09:30,1,426.05,426.05,426.05,426.05,1
,2010-02-01 10:30,1,427.2,427.2,424.75,424.75,2
,2010-02-01 11:30,1,429,429,428.5,428.7,3
,2010-02-01 12:00,1,429.2,429.25,428.35,428.65,20
,2010-02-01 12:30,1,429.45,430,429.45,430,3
,2010-02-01 13:00,1,430.35,430.35,430.35,430.35,2
,2010-02-01 15:00,1,431.5,431.5,431.5,431.5,1
,2010-02-01 17:00,2,428.95,428.95,428.95,428.95,2
,2010-02-01 17:30,2,433,433,433,433,1
,2010-02-01 21:30,2,429.5,429.5,429.5,429.5,1
,2010-02-01 22:30,2,430.95,430.95,430.95,430.95,1
,2010-02-01 23:30,2,428.5,428.5,428.5,428.5,1
,2010-02-02 00:30,2,428.25,428.25,428.25,428.25,4
,2010-02-02 02:30,2,431.9,431.9,431.9,431.9,1
,2010-02-02 03:00,2,433,433,433,433,1
,2010-02-02 04:00,2,436.1,438.5,436.1,438.5,4
,2010-02-02 04:30,2,438.9,438.9,436.5,436.5,6
,2010-02-02 05:30,2,442,442,442,442,1
,2010-02-02 07:30,2,442,442,442,442,1
,2010-02-02 08:30,2,439.8,439.8,439.8,439.8,1
,2010-02-02 09:00,2,440,441,440,441,2
,2010-02-02 10:00,2,439.3,441,438.95,441,16
,2010-02-02 10:30,2,443.3,445,443.3,443.9,5
,2010-02-02 11:00,2,442,442,442,442,9
,2010-02-02 11:30,2,442.45,445.55,442.2,445.55,9
,2010-02-02 12:00,2,444.65,444.65,442.8,442.8,9
,2010-02-02 12:30,2,443.7,443.7,443.45,443.45,2
,2010-02-02 13:00,2,444,444,443.7,443.7,2
,2010-02-02 13:30,2,443,443,440.2,440.2,4
,2010-02-02 14:00,2,442.05,442.05,442.05,442.05,2
,2010-02-02 16:00,2,444.5,444.5,444.5,444.5,1
,2010-02-02 18:30,3,444.65,446.6,444.65,444.65,3
,2010-02-02 19:00,3,442.4,442.4,442.4,442.4,2
,2010-02-02 20:00,3,440.75,440.75,440.75,440.75,2
,2010-02-03 01:00,3,446.5,446.5,446.5,446.5,1
,2010-02-03 01:30,3,448.5,449,446.5,446.5,3
,2010-02-03 03:00,3,447,447.25,447,447.25,3
,2010-02-03 04:00,3,447,447,446,446,2
,2010-02-03 04:30,3,445,445,445,445,2
,2010-02-03 05:30,3,448.2,448.5,448.2,448.5,3
,2010-02-03 06:30,3,445.6,445.6,445.6,445.6,1
,2010-02-03 07:30,3,442,442,441.8,441.8,2
,2010-02-03 08:00,3,442,444.5,442,444.45,8
,2010-02-03 08:30,3,445.2,445.2,445.2,445.2,5
,2010-02-03 09:00,3,445.5,445.5,444.75,444.75,2
,2010-02-03 09:30,3,439.75,439.9,439.5,439.9,8
,2010-02-03 10:30,3,441.6,441.6,441.6,441.6,2
,2010-02-03 11:00,3,439.85,439.85,439.6,439.6,2
,2010-02-03 11:30,3,436.65,437.55,435,437.55,10
,2010-02-03 12:00,3,437.5,437.5,437.5,437.5,2
,2010-02-03 12:30,3,438.5,438.5,438.5,438.5,1
,2010-02-03 13:30,3,438.2,438.2,437.45,437.6,3
,2010-02-03 14:30,3,437.6,437.6,437.6,437.6,1
,2010-02-03 17:30,4,435.3,435.3,435.3,435.3,2
,2010-02-03 21:30,4,435.5,435.5,435.5,435.5,5
,2010-02-03 22:30,4,435.5,435.5,435.5,435.5,1
,2010-02-04 00:30,4,433.35,433.35,432.5,432.5,4
,2010-02-04 01:30,4,431.15,431.15,431.15,431.15,2
,2010-02-04 02:30,4,430.6,430.6,430,430,3
,2010-02-04 03:00,4,430,430,430,430,2
,2010-02-04 03:30,4,431.1,431.1,431.1,431.1,1
,2010-02-04 06:30,4,435.3,435.3,435.3,435.3,1
,2010-02-04 07:30,4,435.5,435.5,435.5,435.5,1
,2010-02-04 08:00,4,428,428,423.6,423.6,4
,2010-02-04 08:30,4,424.2,424.2,424.15,424.15,2
,2010-02-04 09:00,4,424,424.7,420,421,35
,2010-02-04 09:30,4,423.5,423.5,423.5,423.5,1
,2010-02-04 10:00,4,419,419,412,412,51
,2010-02-04 10:30,4,416,416,408,412,21
,2010-02-04 11:00,4,411.1,412,409,411.2,16
,2010-02-04 11:30,4,411.5,411.5,407,407,15
,2010-02-04 12:00,4,408,408,408,408,4
,2010-02-04 12:30,4,408,408,405.85,405.85,2
,2010-02-04 13:00,4,407,407.1,407,407,3
,2010-02-04 13:30,4,409,409.6,409,409.6,2
,2010-02-04 14:00,4,410.1,410.5,408,410.5,5
,2010-02-04 14:30,4,411,411,410.5,410.5,2
,2010-02-04 15:00,4,409.1,409.1,409.1,409.1,1
,2010-02-04 16:00,4,406,406,406,406,1
,2010-02-04 18:00,5,405.35,405.35,405,405,2
,2010-02-04 19:00,5,400,400,398,398,22
,2010-02-04 19:30,5,396.1,396.45,396.1,396.25,3
,2010-02-04 20:30,5,398.7,398.7,397.6,397.6,8
,2010-02-04 21:30,5,398.75,398.75,398.75,398.75,1
,2010-02-04 23:00,5,397.7,397.7,397.7,397.7,1
,2010-02-04 23:30,5,396.3,396.6,396.1,396.6,8
,2010-02-05 00:00,5,398.05,398.05,398.05,398.05,1
,2010-02-05 01:00,5,398,399.2,398,399.2,3
,2010-02-05 01:30,5,398,398,396.15,396.15,3
,2010-02-05 02:00,5,395,395,384,384,51
,2010-02-05 02:30,5,383,388.8,382,388.8,13
,2010-02-05 04:30,5,386.7,386.7,386.7,386.7,2
,2010-02-05 05:00,5,389.3,389.3,389.3,389.3,1
,2010-02-05 06:30,5,392.05,392.05,392.05,392.05,1
,2010-02-05 07:00,5,388.85,396,388.85,396,14
,2010-02-05 07:30,5,392,398,392,398,64
,2010-02-05 08:00,5,395.5,395.9,395.5,395.9,10
,2010-02-05 08:30,5,395.5,395.5,392,392,8
,2010-02-05 09:00,5,390,390,387.85,388.3,16
,2010-02-05 09:30,5,395.8,395.8,395.6,395.6,2
,2010-02-05 10:00,5,395.6,395.6,395.6,395.6,5
,2010-02-05 10:30,5,392,393,391,393,12
,2010-02-05 11:30,5,396,399.05,396,399.05,5
,2010-02-05 12:30,5,395.55,395.55,395,395,12
,2010-02-05 13:00,5,394.75,394.75,394.75,394.75,1
,2010-02-05 14:00,5,398.5,405,398.5,405,19
,2010-02-05 14:30,5,404.45,404.5,402.7,402.7,6
,2010-02-07 17:00,8,401,401,401,401,1
,2010-02-07 17:30,8,400.65,400.65,400.65,400.65,1
,2010-02-07 20:00,8,405.3,405.3,405.3,405.3,1
,2010-02-08 01:00,8,405,405,405,405,2
,2010-02-08 01:30,8,405,405,405,405,1
,2010-02-08 02:00,8,409,410,409,410,2
,2010-02-08 02:30,8,405,405,405,405,1
,2010-02-08 03:30,8,406.55,406.55,406.55,406.55,2
,2010-02-08 04:00,8,405,405,405,405,2
,2010-02-08 04:30,8,405,405,405,405,3
,2010-02-08 05:30,8,401,401,400.35,400.35,2
,2010-02-08 07:00,8,405.25,405.25,400,400,7
,2010-02-08 08:30,8,402.5,402.5,402.5,402.5,1
,2010-02-08 09:00,8,403.75,403.75,403.75,403.75,1
,2010-02-08 09:30,8,403.65,403.65,403.65,403.65,3
,2010-02-08 10:00,8,405.25,405.25,405.1,405.15,3
,2010-02-08 10:30,8,404.65,405.1,404.65,405.1,2
,2010-02-08 11:30,8,407.25,407.45,407.25,407.45,2
,2010-02-08 14:30,8,408.85,409.15,408.85,409.15,5
,2010-02-08 17:00,9,408.45,408.45,408.45,408.45,2
,2010-02-08 18:00,9,406,406,406,406,1
,2010-02-08 18:30,9,408.35,408.6,408.35,408.6,2
,2010-02-08 20:00,9,408.05,408.1,408.05,408.1,2
,2010-02-08 23:30,9,409,409,409,409,1
,2010-02-09 00:00,9,409.55,409.55,409.55,409.55,3
,2010-02-09 01:30,9,411.8,411.8,411.8,411.8,3
,2010-02-09 02:30,9,410,410,409,409,2
,2010-02-09 04:00,9,414.1,414.1,414.1,414.1,1
,2010-02-09 05:30,9,412,412.25,412,412.25,2
,2010-02-09 06:00,9,414.5,415,414.5,415,3
,2010-02-09 06:30,9,416.35,417.7,416.35,417.7,18
,2010-02-09 07:00,9,418.3,418.7,418.3,418.7,5
,2010-02-09 07:30,9,416.9,416.9,416.9,416.9,1
,2010-02-09 08:00,9,415,415,415,415,1
,2010-02-09 08:30,9,417.2,417.2,415.85,415.85,3
,2010-02-09 09:30,9,416.05,416.05,416.05,416.05,1
,2010-02-09 11:00,9,418.8,419.4,418.8,419.4,4
,2010-02-09 11:30,9,418.3,419.95,416.25,416.25,25
,2010-02-09 13:00,9,418.6,418.6,418.6,418.6,1
,2010-02-09 13:30,9,419,419,419,419,1
,2010-02-09 14:30,9,419.75,419.75,419.75,419.75,1
,2010-02-09 21:30,10,418.25,418.25,418.25,418.25,1
,2010-02-09 23:30,10,417.4,417.4,417.4,417.4,2
,2010-02-10 00:00,10,416.4,418.85,416.4,418.85,2
,2010-02-10 00:30,10,418.95,418.95,418.95,418.95,1
,2010-02-10 04:30,10,415,417.4,414.1,417.4,23
,2010-02-10 05:00,10,422.4,423,422.4,423,2
,2010-02-10 05:30,10,421.6,423.2,421.6,423.2,2
,2010-02-10 06:00,10,422.7,422.7,422,422,3
,2010-02-10 06:30,10,423.8,423.8,421.7,421.7,21
,2010-02-10 07:00,10,422,422.9,422,422.9,2
,2010-02-10 07:30,10,421.75,421.75,420.55,420.55,12
,2010-02-10 08:00,10,420.9,420.9,417.5,417.5,5
,2010-02-10 08:30,10,417.85,418,416.5,416.5,14
,2010-02-10 09:00,10,412.9,412.9,409,411.95,87
,2010-02-10 09:30,10,409.95,413.9,409.95,409.95,12
,2010-02-10 10:00,10,409.15,409.55,408.3,409.55,13
,2010-02-10 10:30,10,410.1,411.8,410.05,411.8,6
,2010-02-10 11:30,10,415.2,415.3,414.85,414.85,5
,2010-02-10 12:00,10,414.7,414.7,414.7,414.7,2
,2010-02-10 13:30,10,414.1,414.1,413.4,413.4,2
,2010-02-10 17:00,11,414.3,414.3,414.3,414.3,1
,2010-02-10 19:00,11,414.3,414.35,414.3,414.35,3
,2010-02-10 20:00,11,416.45,416.45,416.45,416.45,1
,2010-02-10 23:30,11,416.8,416.8,416.8,416.8,1
,2010-02-11 00:30,11,416,416,415.9,415.9,12
,2010-02-11 03:00,11,416.65,417.95,416.65,417.95,2
,2010-02-11 04:30,11,418.95,418.95,418.9,418.9,3
,2010-02-11 05:00,11,419.2,419.2,419.2,419.2,1
,2010-02-11 05:30,11,418.9,420.85,418.9,420.85,3
,2010-02-11 06:30,11,419,420.3,418.5,419,40
,2010-02-11 07:00,11,419,421.15,419,421.15,33
,2010-02-11 07:30,11,421.25,421.3,418.5,420.1,34
,2010-02-11 08:00,11,417.65,417.65,416.95,416.95,11
,2010-02-11 08:30,11,416.8,416.8,415,415,30
,2010-02-11 09:00,11,416.8,417.4,416,416,44
,2010-02-11 09:30,11,415.25,415.25,415.25,415.25,1
,2010-02-11 10:00,11,413.75,420.8,413.75,420.8,18
,2010-02-11 10:30,11,420.8,421.85,420.8,421.85,6
,2010-02-11 11:00,11,421.85,421.85,421,421,6
,2010-02-11 11:30,11,420.5,420.5,420.4,420.4,21
,2010-02-11 12:00,11,420,420.5,420,420.5,2
,2010-02-11 12:30,11,421,421,421,421,1
,2010-02-11 14:00,11,422.25,422.25,422.25,422.25,1
,2010-02-11 17:00,12,420.3,420.3,420.3,420.3,1
,2010-02-11 18:00,12,423,423,423,423,1
,2010-02-11 19:00,12,420.85,420.85,420.85,420.85,1
,2010-02-12 01:30,12,420.35,420.35,420.35,420.35,2
,2010-02-12 02:00,12,419.35,419.35,416,416,18
,2010-02-12 03:00,12,416.15,416.15,415,415,43
,2010-02-12 03:30,12,415,417.85,414.6,417.85,35
,2010-02-12 04:00,12,414,414,411.3,411.3,5
,2010-02-12 04:30,12,412.85,412.85,411.5,411.7,7
,2010-02-12 05:00,12,412.3,412.3,412.3,412.3,3
,2010-02-12 05:30,12,416.2,416.2,416.2,416.2,2
,2010-02-12 06:00,12,415,416.2,415,416.2,9
,2010-02-12 07:00,12,416,416,416,416,2
,2010-02-12 07:30,12,417.8,418.8,417.45,418.8,38
,2010-02-12 08:00,12,418.05,419,417.8,419,10
,2010-02-12 08:30,12,415,415,414.1,414.75,14
,2010-02-12 09:00,12,414.75,416.7,414.75,416.7,5
,2010-02-12 10:00,12,414.15,417.2,414.15,417.2,10
,2010-02-12 10:30,12,418,418,418,418,1
,2010-02-12 11:30,12,419.6,419.6,419.4,419.4,7
,2010-02-12 12:00,12,418.6,418.6,418.6,418.6,1
,2010-02-12 13:30,12,418.75,418.75,418.75,418.75,1
,2010-02-14 19:30,16,419,419,419,419,1
,2010-02-14 21:00,16,419,419,419,419,1
,2010-02-15 07:00,16,419.75,419.75,419.75,419.75,1
,2010-02-15 11:00,16,421.9,421.9,421.9,421.9,1
,2010-02-15 22:30,16,426.3,426.6,426.3,426.6,5
,2010-02-15 23:00,16,426.8,426.8,426.8,426.8,1
,2010-02-16 00:00,16,427.25,427.25,427.25,427.25,1
,2010-02-16 02:00,16,430.8,430.8,430.8,430.8,1
,2010-02-16 03:30,16,431.65,431.65,431.65,431.65,1
,2010-02-16 04:30,16,432.2,432.2,432.2,432.2,1
,2010-02-16 05:30,16,431.6,431.6,431.6,431.6,4
,2010-02-16 07:00,16,430.6,431.25,430.6,431.25,2
,2010-02-16 07:30,16,431.6,433.8,431.6,433,9
,2010-02-16 08:00,16,433.05,433.05,432.75,432.8,12
,2010-02-16 08:30,16,432.3,432.6,432.3,432.6,7
,2010-02-16 09:00,16,431.4,431.4,431.4,431.4,3
,2010-02-16 09:30,16,433.5,433.5,433.5,433.5,1
,2010-02-16 10:00,16,432.85,432.85,432,432,6
,2010-02-16 10:30,16,433.8,434.2,433.8,434.2,2
,2010-02-16 11:00,16,434,434,433.5,433.5,6
,2010-02-16 11:30,16,434.5,434.9,433.65,433.65,3
,2010-02-16 12:00,16,432.4,432.4,432.05,432.05,2
,2010-02-16 12:30,16,434.85,434.85,434.85,434.85,1
,2010-02-16 13:00,16,434.75,434.9,434.75,434.9,2
,2010-02-16 13:30,16,434.5,434.5,434.5,434.5,1
,2010-02-16 17:00,17,434.75,434.75,434.75,434.75,1
,2010-02-16 17:30,17,433.2,433.2,433.2,433.2,3
,2010-02-16 18:00,17,435.1,435.1,435.1,435.1,1
,2010-02-16 19:30,17,435.05,435.05,435.05,435.05,1
,2010-02-16 21:00,17,434.7,434.7,434.7,434.7,11
,2010-02-16 22:30,17,435.05,435.05,435.05,435.05,1
,2010-02-17 00:30,17,435,435,435,435,1
,2010-02-17 01:00,17,434.7,434.7,434.7,434.7,2
,2010-02-17 02:00,17,436.1,438.85,436.1,438.85,6
,2010-02-17 02:30,17,438.15,438.15,438.15,438.15,1
,2010-02-17 03:00,17,441.9,441.9,441.9,441.9,10
,2010-02-17 04:30,17,439.2,439.2,439.2,439.2,1
,2010-02-17 05:30,17,437.6,437.6,437.15,437.15,2
,2010-02-17 06:30,17,440,441,440,441,7
,2010-02-17 07:00,17,440.5,443,439.2,439.2,18
,2010-02-17 07:30,17,443,443,443,443,1
,2010-02-17 08:00,17,442,442,440.55,440.55,3
,2010-02-17 08:30,17,441.5,441.5,441,441,7
,2010-02-17 09:00,17,440.4,440.95,440.1,440.8,7
,2010-02-17 09:30,17,440.25,440.25,438.5,439.5,92
,2010-02-17 10:00,17,439.5,439.5,436.6,436.6,60
,2010-02-17 10:30,17,436.6,437,436.6,436.7,13
,2010-02-17 11:00,17,438.3,439.65,438.3,439.55,11
,2010-02-17 11:30,17,438.5,439.3,438.5,439.3,4
,2010-02-17 13:00,17,438.5,438.5,438.5,438.5,1
,2010-02-17 14:00,17,441,441,441,441,1
,2010-02-17 14:30,17,439.4,439.4,439.35,439.35,3
,2010-02-17 15:30,17,437,437,437,437,3
,2010-02-17 17:00,18,436.4,436.4,436.3,436.3,2
,2010-02-17 17:30,18,436.3,436.3,436.05,436.05,5
,2010-02-17 18:00,18,436,436,433.15,433.15,8
,2010-02-17 18:30,18,432,432,431.1,431.1,16
,2010-02-17 19:00,18,431.65,432,431.65,432,3
,2010-02-17 20:00,18,433.3,433.3,433.3,433.3,7
,2010-02-17 20:30,18,433.45,433.45,433.3,433.3,3
,2010-02-17 21:30,18,432.8,432.8,432.8,432.8,1
,2010-02-17 23:00,18,432,432,431.7,431.7,3
,2010-02-17 23:30,18,431.15,431.15,431.15,431.15,2
,2010-02-18 00:30,18,430.2,430.9,430,430.9,9
,2010-02-18 01:00,18,430,430,429.95,430,26
,2010-02-18 01:30,18,429,429,428,428,4
,2010-02-18 02:00,18,428.1,430.8,428,429.45,25
,2010-02-18 02:30,18,428.3,428.3,427.75,427.75,4
,2010-02-18 03:00,18,429.25,429.25,429.25,429.25,2
,2010-02-18 03:30,18,430.5,431.3,430.5,431.3,4
,2010-02-18 04:30,18,431.05,432,431.05,432,5
,2010-02-18 05:30,18,431.8,432.5,431.8,432.5,4
,2010-02-18 06:00,18,432,432.5,432,432.5,3
,2010-02-18 06:30,18,433.2,433.3,433.2,433.3,4
,2010-02-18 07:00,18,434,435.5,433.25,435.5,16
,2010-02-18 07:30,18,433.9,433.9,432.5,432.5,3
,2010-02-18 08:00,18,434.65,439,434.65,439,31
,2010-02-18 08:30,18,438.65,438.65,437.85,437.85,8
,2010-02-18 09:00,18,437.6,439.7,437.6,439.7,4
,2010-02-18 09:30,18,437.95,439.8,437.75,439.6,22
,2010-02-18 10:00,18,438.4,438.5,437.7,438.3,13
,2010-02-18 10:30,18,438.65,438.65,436.9,436.9,37
,2010-02-18 11:00,18,435.2,435.3,434.1,435.3,9
,2010-02-18 12:00,18,436.55,439,435,439,66
,2010-02-18 12:30,18,439.3,439.35,438,438,39
,2010-02-18 13:00,18,438,438,438,438,11
,2010-02-18 13:30,18,438,438,435.55,435.55,6
,2010-02-18 14:00,18,436.95,438,436.95,438,33
,2010-02-18 14:30,18,438.4,438.5,438.4,438.5,3
,2010-02-18 15:30,18,433.1,433.1,431.2,431.2,49
,2010-02-18 16:00,18,431.2,431.2,428.5,428.5,12
,2010-02-18 17:00,19,428.55,428.55,428.55,428.55,2
,2010-02-18 17:30,19,431.05,431.3,429,429,13
,2010-02-18 18:00,19,429,430.55,429,430.55,10
,2010-02-18 18:30,19,430.3,430.3,430.3,430.3,7
,2010-02-18 19:00,19,429.3,429.3,429.3,429.3,1
,2010-02-18 19:30,19,429,429,429,429,2
,2010-02-18 20:00,19,429,429,428.5,429,11
,2010-02-18 23:00,19,428.55,428.55,428.55,428.55,1
,2010-02-18 23:30,19,430.85,430.85,430.85,430.85,1
,2010-02-19 00:00,19,428.5,428.75,428.5,428.75,2
,2010-02-19 00:30,19,428.75,428.75,428.75,428.75,4
,2010-02-19 01:00,19,428.75,428.75,426.75,426.75,7
,2010-02-19 02:00,19,428.55,428.55,428.55,428.55,1
,2010-02-19 02:30,19,428.25,428.3,428.25,428.3,6
,2010-02-19 03:00,19,428.3,428.3,428.3,428.3,2
,2010-02-19 04:00,19,428.05,428.05,428,428,6
,2010-02-19 04:30,19,427.95,428.2,427.95,428.2,10
,2010-02-19 05:00,19,428.45,428.45,428.45,428.45,2
,2010-02-19 05:30,19,429.25,429.25,429.25,429.25,1
,2010-02-19 06:00,19,431,431.3,431,431.3,8
,2010-02-19 06:30,19,432.85,432.85,432.85,432.85,1
,2010-02-19 07:00,19,432.85,432.85,432,432,5
,2010-02-19 07:30,19,431.5,437.8,431.5,435.9,100
,2010-02-19 08:00,19,435.9,436.6,434.35,435.8,52
,2010-02-19 08:30,19,434.95,435.4,432.8,433.4,47
,2010-02-19 09:00,19,434.3,435,433.5,434.5,52
,2010-02-19 09:30,19,435.45,437.6,435.45,437.6,28
,2010-02-19 10:00,19,436.6,439.9,436.6,439.9,77
,2010-02-19 10:30,19,439.9,441.95,439.9,441.95,118
,2010-02-19 11:00,19,442.45,449.9,442.45,443.95,50
,2010-02-19 11:30,19,443.95,444,443,444,23
,2010-02-19 12:00,19,443.75,443.75,440.05,440.05,6
,2010-02-19 12:30,19,440.75,443.5,440.75,442.75,14
,2010-02-19 13:00,19,439.6,439.6,439.6,439.6,2
,2010-02-19 13:30,19,439.6,439.6,439.3,439.3,3
,2010-02-19 14:30,19,439.25,439.25,439.25,439.25,2
,2010-02-19 15:00,19,439.25,439.25,439.25,439.25,1
,2010-02-21 17:00,22,440.75,445,440.75,444.55,10
,2010-02-21 17:30,22,443.8,443.9,443.5,443.5,7
,2010-02-21 18:00,22,443.5,446.5,443.5,445,24
,2010-02-21 18:30,22,446,446.8,445.5,446,19
,2010-02-21 19:00,22,447.15,447.15,445.1,445.2,7
,2010-02-21 19:30,22,445,445,445,445,10
,2010-02-21 20:00,22,446,446,445.65,445.65,8
,2010-02-21 20:30,22,444.75,446,444.75,446,3
,2010-02-21 21:00,22,446,446,446,446,1
,2010-02-21 22:30,22,444.7,444.7,444.5,444.5,2
,2010-02-21 23:30,22,445.95,446,444.7,446,5
,2010-02-22 00:00,22,444.7,444.7,444.7,444.7,1
,2010-02-22 00:30,22,446.45,446.5,446.45,446.5,2
,2010-02-22 01:00,22,444.7,444.7,444.5,444.5,3
,2010-02-22 01:30,22,446,446,446,446,1
,2010-02-22 02:00,22,446.45,446.45,445.95,445.95,2
,2010-02-22 02:30,22,445.5,445.5,444.7,445,3
,2010-02-22 03:00,22,444.2,444.2,444.2,444.2,1
,2010-02-22 03:30,22,445.5,445.5,445.5,445.5,1
,2010-02-22 04:00,22,443.8,443.8,441.1,442.25,6
,2010-02-22 05:00,22,444.6,445,444.6,445,3
,2010-02-22 05:30,22,445.35,445.6,445,445.6,14
,2010-02-22 06:00,22,445.6,445.6,445.6,445.6,4
,2010-02-22 06:30,22,445.6,445.6,445.6,445.6,1
,2010-02-22 07:00,22,446.55,446.55,446.55,446.55,1
,2010-02-22 07:30,22,446.05,446.15,443,443,14
,2010-02-22 08:00,22,442.8,443.5,442.25,443,90
,2010-02-22 08:30,22,443,443,441,441,25
,2010-02-22 09:00,22,440.35,441.75,440,441.7,16
,2010-02-22 09:30,22,441.85,441.85,438,438,30
,2010-02-22 10:00,22,437.5,442,436.85,440.25,29
,2010-02-22 10:30,22,440.25,441,439.8,439.8,12
,2010-02-22 11:00,22,440.25,442.45,440.25,442,11
,2010-02-22 11:30,22,442.6,445,442.6,445,37
,2010-02-22 12:00,22,445.2,445.2,443.15,443.6,3
,2010-02-22 12:30,22,443.05,443.05,442.8,443,10
,2010-02-22 13:30,22,444,444,444,444,1
,2010-02-22 14:00,22,443.7,443.7,443.7,443.7,1
,2010-02-22 14:30,22,443.35,443.35,442.7,442.7,6
,2010-02-22 15:30,22,444.4,445,444.4,445,8
,2010-02-22 18:00,23,444.95,444.95,444.95,444.95,1
,2010-02-22 18:30,23,439.7,439.7,439.7,439.7,1
,2010-02-22 19:30,23,439.65,439.65,439.5,439.5,2
,2010-02-22 20:00,23,440,440,440,440,2
,2010-02-22 20:30,23,440.5,440.5,440.5,440.5,2
,2010-02-22 21:00,23,440.5,440.5,440.5,440.5,1
,2010-02-22 21:30,23,442,442,442,442,1
,2010-02-22 22:30,23,443,443,443,443,1
,2010-02-22 23:00,23,443.9,443.9,443.75,443.75,3
,2010-02-22 23:30,23,443.95,443.95,443.8,443.8,4
,2010-02-23 00:30,23,443.5,443.75,443.5,443.75,4
,2010-02-23 01:00,23,443.8,444.3,442.8,443.3,5
,2010-02-23 01:30,23,443.1,446.95,443.1,446.95,3
,2010-02-23 02:00,23,447,453,446.5,451.35,114
,2010-02-23 02:30,23,450.45,450.45,449,449,10
,2010-02-23 03:00,23,448,448,446,446,12
,2010-02-23 03:30,23,445.4,447,445,446.5,13
,2010-02-23 04:00,23,446.4,446.45,445,445,5
,2010-02-23 04:30,23,445,446.2,444.2,444.2,5
,2010-02-23 05:00,23,442.25,443.55,442.25,443.55,2
,2010-02-23 05:30,23,442.85,442.85,441.1,441.5,17
,2010-02-23 06:00,23,441.6,444.65,441.6,444.2,5
,2010-02-23 06:30,23,445.5,446,445.5,446,7
,2010-02-23 07:00,23,444,444.5,444,444.2,3
,2010-02-23 07:30,23,444.5,444.55,440,442,111
,2010-02-23 08:00,23,441.1,441.45,440,440.75,43
,2010-02-23 08:30,23,441,441.8,439.55,441.8,40
,2010-02-23 09:00,23,442.8,443.3,435.9,438.2,78
,2010-02-23 09:30,23,438.95,440,435.65,437.7,52
,2010-02-23 10:00,23,437.2,437.7,435.95,436.85,64
,2010-02-23 10:30,23,436.95,437,435.9,436,19
,2010-02-23 11:00,23,435.8,435.8,432.5,433,47
,2010-02-23 11:30,23,435.35,437.85,432.8,434.25,95
,2010-02-23 12:00,23,434.5,436,434,435.85,26
,2010-02-23 12:30,23,435.95,436,433.3,433.3,11
,2010-02-23 13:00,23,433.8,434.1,433.5,434.1,3
,2010-02-23 13:30,23,434.1,434.1,434.1,434.1,1
,2010-02-23 14:00,23,435.4,435.4,434.95,434.95,6
,2010-02-23 14:30,23,434.95,434.95,432.5,432.5,17
,2010-02-23 15:00,23,432.5,432.5,432.45,432.5,6
,2010-02-23 15:30,23,433.25,433.25,433.25,433.25,1
,2010-02-23 16:00,23,433.4,433.4,433.4,433.4,1
,2010-02-23 17:00,24,434,435,432,435,21
,2010-02-23 17:30,24,434.95,434.95,434.95,434.95,3
,2010-02-23 18:00,24,435.8,435.8,435.8,435.8,2
,2010-02-23 18:30,24,435.15,435.3,435.15,435.3,2
,2010-02-23 19:00,24,434.8,435,434.5,435,5
,2010-02-23 19:30,24,435,435,434,434,4
,2010-02-23 20:00,24,434.75,435,434.75,435,7
,2010-02-23 20:30,24,435,435,434,434,2
,2010-02-23 21:30,24,434,434,434,434,1
,2010-02-23 22:00,24,434.5,434.5,434.5,434.5,1
,2010-02-23 22:30,24,434.5,434.5,434.5,434.5,1
,2010-02-23 23:00,24,433.7,433.7,433.7,433.7,1
,2010-02-23 23:30,24,433.8,433.8,433.7,433.7,2
,2010-02-24 00:30,24,434.95,434.95,434.5,434.5,3
,2010-02-24 01:00,24,434.5,434.5,432.65,432.65,4
,2010-02-24 01:30,24,432.65,432.65,431.1,432.1,6
,2010-02-24 02:00,24,431.65,432.5,431.65,432.5,2
,2010-02-24 02:30,24,432.5,432.5,432.5,432.5,1
,2010-02-24 03:00,24,432,432.5,429,429,43
,2010-02-24 03:30,24,428.9,429.9,428.65,429.9,17
,2010-02-24 04:00,24,431.1,432,429.8,430,127
,2010-02-24 04:30,24,429.85,429.85,428.8,429,59
,2010-02-24 05:00,24,429,430.5,426.85,427.05,111
,2010-02-24 05:30,24,427.05,429.5,427.05,429.2,27
,2010-02-24 06:00,24,429.8,429.8,426.8,427.85,6
,2010-02-24 06:30,24,427.2,430.35,427.1,427.1,21
,2010-02-24 07:00,24,428,431.95,427.1,431.95,88
,2010-02-24 07:30,24,431.25,432.8,426.7,428.8,85
,2010-02-24 08:00,24,429.25,430.8,428.5,429.95,26
,2010-02-24 08:30,24,431.3,432.2,428.55,430.5,98
,2010-02-24 09:00,24,431,432.5,428.6,430.15,99
,2010-02-24 09:30,24,430.15,431,428.5,429.9,73
,2010-02-24 10:00,24,429.35,430.7,426.1,427.05,84
,2010-02-24 10:30,24,427.65,427.8,426.65,427.65,42
,2010-02-24 11:00,24,426.85,426.85,422.1,425.4,104
,2010-02-24 11:30,24,426.3,428,423.9,424,89
,2010-02-24 12:00,24,424.3,424.3,422.05,423.75,49
,2010-02-24 12:30,24,423.2,423.8,422.05,423.5,21
,2010-02-24 13:00,24,423.5,423.6,423.1,423.1,20
,2010-02-24 13:30,24,423.1,424.4,422.45,423.95,22
,2010-02-24 14:00,24,423.35,423.65,423.35,423.65,2
,2010-02-24 14:30,24,422.8,424,422.25,423.55,11
,2010-02-24 15:00,24,424,424,422.25,422.25,4
,2010-02-24 16:00,24,422.7,422.7,422.7,422.7,1
,2010-02-24 17:00,25,422.3,422.3,422.3,422.3,1
,2010-02-24 17:30,25,423.95,423.95,423.95,423.95,1
,2010-02-24 18:00,25,424,427.25,424,427,21
,2010-02-24 18:30,25,426,426,424.6,424.6,5
,2010-02-24 19:00,25,424.75,425.85,424.75,425.85,3
,2010-02-24 19:30,25,425.9,427,425.9,427,18
,2010-02-24 20:30,25,425.85,425.85,425,425,2
,2010-02-24 21:00,25,423.55,423.55,423.5,423.5,4
,2010-02-24 22:00,25,422.3,422.3,416.1,417,210
,2010-02-24 22:30,25,417.05,419,417,419,11
,2010-02-24 23:00,25,419.45,419.45,417.75,418.05,19
,2010-02-24 23:30,25,419.05,419.1,419.05,419.1,2
,2010-02-25 00:00,25,419.5,419.5,419.5,419.5,2
,2010-02-25 00:30,25,419.3,419.7,419.3,419.7,2
,2010-02-25 01:00,25,420.25,421,420.25,421,6
,2010-02-25 01:30,25,419.1,419.5,418.05,419.5,20
,2010-02-25 02:00,25,418.05,420.1,418.05,418.75,13
,2010-02-25 02:30,25,418.45,420.3,418,420,21
,2010-02-25 03:00,25,419,419,418.9,419,7
,2010-02-25 03:30,25,417.75,418.5,417.05,418.5,34
,2010-02-25 04:00,25,418.55,420,418.55,420,12
,2010-02-25 04:30,25,419.5,419.5,419.5,419.5,5
,2010-02-25 05:00,25,420.25,422.25,420.25,422.25,6
,2010-02-25 05:30,25,422,422.05,420.7,421.95,11
,2010-02-25 06:00,25,422,422,422,422,17
,2010-02-25 06:30,25,421,421,419.55,420,18
,2010-02-25 07:00,25,420.9,421.9,419.8,421.5,16
,2010-02-25 07:30,25,422,422.75,418,420.5,67
,2010-02-25 08:00,25,420.7,422,418,419.3,220
,2010-02-25 08:30,25,419.25,423,418.1,423,109
,2010-02-25 09:00,25,422.35,424,420.6,420.9,89
,2010-02-25 09:30,25,421.95,423.75,420.95,423.25,78
,2010-02-25 10:00,25,423.6,426.5,423.05,423.05,207
,2010-02-25 10:30,25,423.05,423.6,422,423.4,86
,2010-02-25 11:00,25,423,424.35,422.95,424.35,25
,2010-02-25 11:30,25,424.5,425.6,423,424.95,64
,2010-02-25 12:00,25,425,425.8,424.5,424.5,41
,2010-02-25 12:30,25,423.8,426,423.75,426,28
,2010-02-25 13:00,25,426.25,427,422.9,422.9,61
,2010-02-25 13:30,25,422.55,423.95,422,423.95,51
,2010-02-25 14:00,25,424,424,423.5,423.5,3
,2010-02-25 14:30,25,423,424,423,424,3
,2010-02-25 15:00,25,421.2,424.2,421.15,424.2,20
,2010-02-25 15:30,25,424,424,424,424,1
,2010-02-25 18:30,26,425,425,425,425,5
,2010-02-25 19:00,26,424.95,425.65,424.95,425.5,16
,2010-02-25 19:30,26,425.6,427,425.5,427,8
,2010-02-25 20:30,26,426.15,426.15,426.15,426.15,11
,2010-02-25 21:30,26,426.1,426.1,426.1,426.1,1
,2010-02-25 22:00,26,427,427.3,427,427.3,9
,2010-02-25 23:00,26,427,427,427,427,3
,2010-02-26 00:00,26,427.6,428.95,427.6,428.95,2
,2010-02-26 00:30,26,426.9,429,426.9,429,5
,2010-02-26 01:30,26,428.5,431,428.15,428.15,29
,2010-02-26 02:00,26,428.5,428.5,428.5,428.5,1
,2010-02-26 02:30,26,428.95,429,428.95,429,3
,2010-02-26 03:00,26,430,431,430,431,2
,2010-02-26 03:30,26,431,432.5,429.25,432.5,29
,2010-02-26 04:00,26,432.45,432.5,430.15,430.15,8
,2010-02-26 04:30,26,431.5,434,431.05,432.4,20
,2010-02-26 05:00,26,431.25,431.25,430.75,430.75,3
,2010-02-26 05:30,26,430.85,431,429.65,429.65,16
,2010-02-26 06:00,26,431,431.85,431,431.85,3
,2010-02-26 06:30,26,430.45,430.45,429.15,430.2,9
,2010-02-26 07:00,26,430,431.2,429.5,430.45,23
,2010-02-26 07:30,26,429.8,432.6,428.15,432.4,54
,2010-02-26 08:00,26,432.25,432.25,430.3,430.6,93
,2010-02-26 08:30,26,430.45,431.75,430.05,431.55,28
,2010-02-26 09:00,26,430.9,432.8,428.85,432.6,120
,2010-02-26 09:30,26,433.2,434,432.55,433,32
,2010-02-26 10:00,26,433.1,433.45,432.85,432.85,32
,2010-02-26 10:30,26,433.5,434.3,433.05,434.3,35
,2010-02-26 11:00,26,434.05,434.3,432.1,432.5,152
,2010-02-26 11:30,26,432.5,434.2,430.9,433.65,126
,2010-02-26 12:00,26,433.2,433.2,431.65,432.35,57
,2010-02-26 12:30,26,433.5,433.65,432.55,433.65,8
,2010-02-26 13:00,26,433.7,433.75,432.6,432.8,22
,2010-02-26 13:30,26,432.8,433.2,432.55,432.55,4
,2010-02-26 14:00,26,433.2,433.7,433,433.7,4
,2010-02-26 14:30,26,432.85,433.6,432.5,433.35,19
,2010-02-26 15:00,26,433.65,433.75,433.65,433.75,3
,2010-02-26 15:30,26,433.75,433.75,433.75,433.75,2
,2010-02-28 17:00,1,434.5,435.7,434.35,434.35,8
,2010-02-28 17:30,1,434.75,434.75,434.75,434.75,1
,2010-02-28 18:00,1,434.9,435,433.9,433.9,3
,2010-02-28 18:30,1,434.3,435,434.3,435,17
,2010-02-28 19:00,1,434.45,434.45,433.85,433.85,9
,2010-02-28 19:30,1,433.8,433.8,433.05,433.05,3
,2010-02-28 20:00,1,434,434,434,434,5
,2010-02-28 21:00,1,434,434,434,434,1
,2010-02-28 21:30,1,434.85,435,434.85,435,2
,2010-02-28 22:00,1,433.15,433.65,433.15,433.25,7
,2010-02-28 23:30,1,435,435,434,434,3
,2010-03-01 00:30,1,434.95,434.95,433,433,7
,2010-03-01 01:00,1,433.65,433.65,433.65,433.65,1
,2010-03-01 01:30,1,434.75,435,433.55,434.45,12
,2010-03-01 02:00,1,435.75,440,435.75,437.5,51
,2010-03-01 02:30,1,438.9,440,438.9,439,49
,2010-03-01 03:00,1,439.65,441.25,437.95,437.95,60
,2010-03-01 03:30,1,437.65,439.1,437,438.5,17
,2010-03-01 04:00,1,438.3,438.35,437.85,437.85,13
,2010-03-01 04:30,1,437.6,437.6,437.6,437.6,10
,2010-03-01 05:00,1,437.3,438,436.6,438,16
,2010-03-01 05:30,1,437.6,437.65,435.5,435.5,41
,2010-03-01 06:00,1,436.35,436.35,435,435,43
,2010-03-01 06:30,1,434,435.85,434,435.85,11
,2010-03-01 07:00,1,435.95,438.95,435.9,438,43
,2010-03-01 07:30,1,438.15,439.25,436.6,438.5,56
,2010-03-01 08:00,1,437.7,438.75,437.2,437.5,35
,2010-03-01 08:30,1,438,438.8,436.8,436.8,59
,2010-03-01 09:00,1,436.1,438.05,436,437,20
,2010-03-01 09:30,1,436.5,438.45,436.35,438.25,61
,2010-03-01 10:00,1,437.75,437.85,434.7,437.7,136
,2010-03-01 10:30,1,438,438.9,437.95,438.75,52
,2010-03-01 11:00,1,438.8,439.25,437.75,437.95,37
,2010-03-01 11:30,1,438.25,438.65,437.05,438.65,20
,2010-03-01 12:00,1,438.25,438.25,437.6,437.6,39
,2010-03-01 12:30,1,437.55,438.95,437.55,438.95,11
,2010-03-01 13:00,1,438.05,438.6,434.25,435.8,26
,2010-03-01 13:30,1,435,435,435,435,1
,2010-03-01 14:00,1,435.85,436.5,435.25,435.25,5
,2010-03-01 14:30,1,434.35,434.55,434.35,434.5,9
,2010-03-01 15:00,1,434.5,434.5,433.7,434.5,10
,2010-03-01 17:00,2,434.5,434.5,434.5,434.5,1
,2010-03-01 18:00,2,434.55,434.55,434.55,434.55,1
,2010-03-01 19:00,2,437.85,437.85,437.85,437.85,1
,2010-03-01 19:30,2,437.85,438,437.85,438,8
,2010-03-01 20:00,2,438,438,436.4,436.4,22
,2010-03-01 21:30,2,435.9,435.9,435.9,435.9,1
,2010-03-01 23:00,2,437.95,439.35,437.95,439.35,25
,2010-03-01 23:30,2,439.05,439.05,439.05,439.05,1
,2010-03-02 00:00,2,439.2,439.5,439.2,439.5,4
,2010-03-02 00:30,2,439.5,439.5,439.5,439.5,1
,2010-03-02 01:00,2,438,438,438,438,10
,2010-03-02 01:30,2,438.45,438.5,438.45,438.5,8
,2010-03-02 02:00,2,438.4,439,438,438,14
,2010-03-02 02:30,2,438.55,438.55,438.5,438.5,2
,2010-03-02 03:00,2,438.4,438.4,437.65,437.65,14
,2010-03-02 03:30,2,437,437,437,437,4
,2010-03-02 04:00,2,438.5,438.5,438.5,438.5,3
,2010-03-02 04:30,2,438,438,438,438,30
,2010-03-02 05:00,2,439,440,439,439.75,49
,2010-03-02 05:30,2,439.15,441.95,439.15,441.7,92
,2010-03-02 06:00,2,441.45,441.45,440.7,441,5
,2010-03-02 06:30,2,441.9,442,441.75,442,51
,2010-03-02 07:00,2,441.95,443.4,441.95,443.4,90
,2010-03-02 07:30,2,443.4,445,441,441,101
,2010-03-02 08:00,2,440,442.4,439.3,442.4,122
,2010-03-02 08:30,2,443,443.25,442,442,70
,2010-03-02 09:00,2,441.8,442,440.8,441.6,66
,2010-03-02 09:30,2,441.6,444.7,441.25,444,109
,2010-03-02 10:00,2,444,444.45,443.75,444.45,59
,2010-03-02 10:30,2,444.4,444.95,443.5,444.95,133
,2010-03-02 11:00,2,444.85,445.2,444.6,444.65,18
,2010-03-02 11:30,2,444.6,445,443.4,444.75,70
,2010-03-02 12:00,2,444.9,446,443.7,444.3,101
,2010-03-02 12:30,2,444.15,444.95,443.3,444.2,19
,2010-03-02 13:00,2,444.05,444.8,443.2,443.7,17
,2010-03-02 13:30,2,443.6,443.7,443,443,14
,2010-03-02 14:00,2,443.5,443.5,442.45,442.95,33
,2010-03-02 14:30,2,442.4,442.45,442.25,442.45,10
,2010-03-02 15:00,2,442.45,442.45,441.3,441.3,10
,2010-03-02 18:00,3,442.95,444,442.95,444,5
,2010-03-02 18:30,3,443.6,443.6,443.6,443.6,1
,2010-03-02 21:30,3,443.6,443.6,443.5,443.5,2
,2010-03-02 22:00,3,443.5,443.5,443.5,443.5,1
,2010-03-02 22:30,3,443.5,445.95,443,445.95,26
,2010-03-02 23:30,3,445.1,445.1,445,445,5
,2010-03-03 00:00,3,445,445.55,445,445.55,4
,2010-03-03 00:30,3,445.4,445.4,444,444,6
,2010-03-03 01:00,3,444,444,443,443,5
,2010-03-03 01:30,3,442,442.5,442,442.5,6
,2010-03-03 02:00,3,442.6,445.65,441.45,441.45,8
,2010-03-03 02:30,3,442.7,443.05,441.65,441.65,3
,2010-03-03 03:00,3,443.05,443.05,443.05,443.05,33
,2010-03-03 03:30,3,444.4,445,444.1,445,11
,2010-03-03 04:00,3,444.5,445,442.9,443.4,21
,2010-03-03 04:30,3,444.4,444.4,444,444,29
,2010-03-03 05:00,3,444,444.1,444,444,46
,2010-03-03 05:30,3,445.2,445.95,445.05,445.05,18
,2010-03-03 06:00,3,445.25,445.25,444.85,445,6
,2010-03-03 06:30,3,444.85,445,444.85,445,6
,2010-03-03 07:00,3,445.2,446.5,445.2,446,92
,2010-03-03 07:30,3,446.5,448.5,446,447.25,143
,2010-03-03 08:00,3,447.25,447.25,444.55,445.35,183
,2010-03-03 08:30,3,445.35,448.5,443.7,447.45,149
,2010-03-03 09:00,3,447.3,448.75,446.3,448.05,161
,2010-03-03 09:30,3,448.05,449.5,448,449.5,146
,2010-03-03 10:00,3,449.65,451.05,448.5,449.2,189
,2010-03-03 10:30,3,449.2,451.05,449,449.9,99
,2010-03-03 11:00,3,449.8,450.85,449,449.35,125
,2010-03-03 11:30,3,450.15,451.45,449.3,450.5,37
,2010-03-03 12:00,3,450.55,451.5,449.75,450.85,31
,2010-03-03 12:30,3,450.95,453.75,449.5,453,92
,2010-03-03 13:00,3,452.35,452.75,450.5,450.5,52
,2010-03-03 13:30,3,450.8,451.05,450,450.65,12
,2010-03-03 14:00,3,450.05,451,449,449,120
,2010-03-03 15:00,3,449,449,449,449,1
,2010-03-03 15:30,3,449,449,449,449,2
,2010-03-03 16:00,3,449.1,449.1,449.1,449.1,1
,2010-03-03 17:00,4,449.25,449.25,449.25,449.25,2
,2010-03-03 17:30,4,450.4,450.4,450.4,450.4,1
,2010-03-03 18:00,4,450.4,450.4,448.9,448.9,11
,2010-03-03 18:30,4,448.9,448.9,448.8,448.8,22
,2010-03-03 19:00,4,448.8,448.8,448.3,448.55,10
,2010-03-03 19:30,4,448.8,448.8,448.8,448.8,5
,2010-03-03 20:00,4,449.25,449.25,448.8,448.8,2
,2010-03-03 20:30,4,449,449,448.8,448.8,9
,2010-03-03 21:00,4,448.3,448.3,448.3,448.3,2
,2010-03-03 21:30,4,448.5,448.5,448.5,448.5,5
,2010-03-03 22:00,4,447.85,447.85,447.85,447.85,1
,2010-03-03 22:30,4,448.8,448.8,448.8,448.8,3
,2010-03-03 23:00,4,448.8,450,448.8,450,4
,2010-03-03 23:30,4,449.75,449.75,449.75,449.75,1
,2010-03-04 00:00,4,448.9,448.9,448.9,448.9,2
,2010-03-04 00:30,4,449.5,449.5,448.25,448.25,8
,2010-03-04 01:00,4,447.95,448.25,447.95,448.25,27
,2010-03-04 01:30,4,448.5,450.75,448.5,450.75,11
,2010-03-04 02:00,4,450.75,453.85,450.75,453.05,52
,2010-03-04 02:30,4,453.05,455,453.05,455,42
,2010-03-04 03:00,4,455.55,462,455.55,459.25,202
,2010-03-04 03:30,4,458.5,459.5,458.5,458.8,21
,2010-03-04 04:00,4,458.7,463,458.7,461.65,69
,2010-03-04 04:30,4,461.2,464.2,461,463.9,82
,2010-03-04 05:00,4,463,463.55,462,463,25
,2010-03-04 05:30,4,462.75,463,462.4,462.6,10
,2010-03-04 06:00,4,462,463.5,462,462.25,30
,2010-03-04 06:30,4,462.75,463,458.75,459,64
,2010-03-04 07:00,4,459,460.5,458.8,460.5,54
,2010-03-04 07:30,4,460.7,463.5,459,459.25,116
,2010-03-04 08:00,4,459.15,459.15,456.1,457.85,100
,2010-03-04 08:30,4,458,458.3,456.45,457,67
,2010-03-04 09:00,4,457,457.1,455.6,456,106
,2010-03-04 09:30,4,455.85,456,451.25,455.5,201
,2010-03-04 10:00,4,455.8,458.05,455.8,457.55,145
,2010-03-04 10:30,4,457.7,458.45,457,458.45,114
,2010-03-04 11:00,4,458.6,460.25,458.4,460.25,43
,2010-03-04 11:30,4,460.5,463.75,459,463.75,161
,2010-03-04 12:00,4,464.35,465.95,461.6,462.05,62
,2010-03-04 12:30,4,462.05,462.05,460.5,461,48
,2010-03-04 13:00,4,460.5,460.5,459.2,459.2,11
,2010-03-04 13:30,4,459,459.95,458.5,459.5,20
,2010-03-04 14:00,4,459.45,461.8,458.55,461.8,23
,2010-03-04 14:30,4,462.3,464,462.3,464,5
,2010-03-04 15:00,4,463.5,464.25,463.1,463.1,9
,2010-03-04 15:30,4,463.05,463.05,460.7,460.7,6
,2010-03-04 16:00,4,461.95,461.95,461.95,461.95,1
,2010-03-04 17:00,5,462.5,462.5,462.5,462.5,2
,2010-03-04 17:30,5,462.6,463.05,462.6,463.05,3
,2010-03-04 18:00,5,463,463,460.05,460.5,18
,2010-03-04 19:00,5,460.05,460.05,460.05,460.05,3
,2010-03-04 19:30,5,460.7,462.3,460.7,462.3,4
,2010-03-04 20:00,5,463.2,463.2,463.2,463.2,4
,2010-03-04 20:30,5,463.3,463.5,463.2,463.2,14
,2010-03-04 21:00,5,463.2,463.2,463.2,463.2,1
,2010-03-04 21:30,5,463.2,463.2,463.2,463.2,9
,2010-03-04 22:30,5,463.75,465,463.75,465,10
,2010-03-04 23:00,5,465,465.15,465,465.15,11
,2010-03-04 23:30,5,465.15,465.15,465.15,465.15,1
,2010-03-05 00:00,5,465.3,465.3,463.55,464.1,8
,2010-03-05 00:30,5,464.05,465.45,464,465.45,8
,2010-03-05 01:00,5,465,466,465,466,16
,2010-03-05 01:30,5,466.45,467.35,466.45,466.55,62
,2010-03-05 02:00,5,466.9,466.95,465,466.95,9
,2010-03-05 02:30,5,465.8,465.8,465.7,465.7,7
,2010-03-05 03:00,5,465.7,466.5,465.15,465.15,3
,2010-03-05 03:30,5,466.55,466.8,465,465,50
,2010-03-05 04:00,5,466,466,464.75,464.75,23
,2010-03-05 04:30,5,465,465,465,465,1
,2010-03-05 05:00,5,465.6,465.6,465.35,465.35,5
,2010-03-05 05:30,5,465,465.9,465,465.9,4
,2010-03-05 06:00,5,465.95,465.95,465,465.2,4
,2010-03-05 06:30,5,465.2,465.8,464.5,464.5,32
,2010-03-05 07:00,5,465,466.1,465,466.1,27
,2010-03-05 07:30,5,466.4,468.65,464.5,467.85,238
,2010-03-05 08:00,5,467.45,467.9,466,467.9,41
,2010-03-05 08:30,5,468.2,472.8,467,472.2,345
,2010-03-05 09:00,5,472,479,472,476.6,417
,2010-03-05 09:30,5,476.55,477,473.45,473.45,37
,2010-03-05 10:00,5,473.45,478.45,473.45,478.45,316
,2010-03-05 10:30,5,477.3,477.3,473.4,474.4,82
,2010-03-05 11:00,5,474,475.5,473,475.25,40
,2010-03-05 11:30,5,475.25,476.95,474.1,476.9,45
,2010-03-05 12:00,5,476.7,476.9,476,476.3,45
,2010-03-05 12:30,5,476.75,477.5,476.3,477.5,25
,2010-03-05 13:00,5,477.5,479.1,477.45,478,33
,2010-03-05 13:30,5,478.75,479.1,478.5,478.5,17
,2010-03-05 14:00,5,479,479.15,478,479.15,12
,2010-03-05 14:30,5,477.8,479.15,477.8,479.15,2
,2010-03-05 15:00,5,479.75,479.75,479,479,13
,2010-03-05 15:30,5,478.5,480,478.5,479.4,18
,2010-03-07 17:00,8,478.6,481.95,478.5,480.8,23
,2010-03-07 17:30,8,480.05,480.05,477,477,18
,2010-03-07 18:30,8,477.15,477.15,475,475,31
,2010-03-07 19:00,8,476.25,476.25,475,475,6
,2010-03-07 20:00,8,476.5,476.95,476.5,476.95,11
,2010-03-07 20:30,8,476.7,476.7,476.7,476.7,1
,2010-03-07 21:00,8,477.2,477.2,477.2,477.2,3
,2010-03-07 21:30,8,477.25,477.25,476.5,476.5,10
,2010-03-07 22:30,8,476.85,476.85,473.7,474.8,27
,2010-03-07 23:00,8,475.7,475.7,475.7,475.7,1
,2010-03-08 00:00,8,475,476.85,475,476.85,11
,2010-03-08 00:30,8,476.25,477,476.1,477,9
,2010-03-08 01:00,8,477.5,477.5,475.7,476.2,27
,2010-03-08 01:30,8,476.95,478.9,476.95,477.3,30
,2010-03-08 02:00,8,477.9,479,476.5,477.45,30
,2010-03-08 02:30,8,477.45,477.45,476.65,476.8,7
,2010-03-08 03:00,8,476.5,479,476.5,478,48
,2010-03-08 03:30,8,478,478.5,478,478.5,5
,2010-03-08 04:00,8,478.5,479.9,478.5,479.7,52
,2010-03-08 04:30,8,477.55,479.25,477.5,479,21
,2010-03-08 05:00,8,479.25,481,478.75,478.75,38
,2010-03-08 05:30,8,478.75,478.75,477.5,477.5,8
,2010-03-08 06:00,8,477.5,479.25,477.5,479.25,18
,2010-03-08 06:30,8,479.25,479.8,479,479.8,9
,2010-03-08 07:00,8,479.8,479.8,477.8,478,35
,2010-03-08 07:30,8,478.85,480,477.55,477.55,89
,2010-03-08 08:00,8,478,478,476.25,477,107
,2010-03-08 08:30,8,477.25,477.5,473.25,474.1,136
,2010-03-08 09:00,8,473.65,475.15,473.3,475,53
,2010-03-08 09:30,8,474.85,476,470.5,475.5,194
,2010-03-08 10:00,8,475.55,475.7,470.8,471.8,57
,2010-03-08 10:30,8,470.5,472.6,469.3,472.05,78
,2010-03-08 11:00,8,471.7,472.9,469.5,472.9,72
,2010-03-08 11:30,8,472.7,473,470.75,470.75,33
,2010-03-08 12:00,8,472.7,472.7,472,472,11
,2010-03-08 12:30,8,471.5,472,471.2,472,13
,2010-03-08 13:00,8,472.1,472.7,471.9,472.2,4
,2010-03-08 13:30,8,472.1,473,472.1,473,20
,2010-03-08 14:00,8,473,473,472.1,472.1,5
,2010-03-08 14:30,8,472.25,472.9,471.6,472.9,8
,2010-03-08 15:00,8,471.45,472.9,471.45,472.7,4
,2010-03-08 15:30,8,473,473,473,473,1
,2010-03-08 17:00,9,473,473,473,473,3
,2010-03-08 18:00,9,472.8,472.8,471.4,471.4,17
,2010-03-08 18:30,9,471.15,471.15,468.25,468.25,38
,2010-03-08 19:00,9,468.3,469,468.1,469,19
,2010-03-08 19:30,9,467.7,467.7,467.6,467.6,4
,2010-03-08 20:00,9,467.6,469,467.1,469,8
,2010-03-08 20:30,9,469,469,466.6,466.6,27
,2010-03-08 21:30,9,467.6,467.6,466.25,466.5,33
,2010-03-08 22:00,9,466.1,466.5,465.45,465.45,29
,2010-03-08 22:30,9,465.7,465.7,465.4,465.4,4
,2010-03-08 23:00,9,466.5,467.5,466.5,467.5,5
,2010-03-08 23:30,9,465.9,465.9,465.9,465.9,5
,2010-03-09 00:00,9,465.95,466.7,465.1,465.1,18
,2010-03-09 00:30,9,466,466.5,466,466,12
,2010-03-09 01:00,9,465.25,465.95,464.95,465.95,15
,2010-03-09 01:30,9,465.95,469,465.95,467.9,12
,2010-03-09 02:00,9,469.85,471.7,468,468,25
,2010-03-09 02:30,9,468.5,469,466.2,466.2,21
,2010-03-09 03:00,9,466.65,468,465.95,466.8,59
,2010-03-09 03:30,9,466.3,466.3,462.55,464,94
,2010-03-09 04:00,9,463.65,464.5,461.4,461.45,50
,2010-03-09 04:30,9,461.45,461.45,455.3,457.5,250
,2010-03-09 05:00,9,457.7,460,456.8,460,40
,2010-03-09 05:30,9,459.25,460.9,459.25,460,51
,2010-03-09 06:00,9,461,461,459.6,461,82
,2010-03-09 06:30,9,460.25,461,459.85,461,22
,2010-03-09 07:00,9,460.7,461.6,457.6,457.75,79
,2010-03-09 07:30,9,457.75,459.4,457.6,459.2,106
,2010-03-09 08:00,9,459.25,464.65,458.65,464.65,79
,2010-03-09 08:30,9,464.7,469.3,464.7,468.25,86
,2010-03-09 09:00,9,468.95,470,467,467.8,100
,2010-03-09 09:30,9,467.5,468.95,465.55,466.9,115
,2010-03-09 10:00,9,466.4,467.1,464.65,467.1,35
,2010-03-09 10:30,9,467.8,473,467.8,473,169
,2010-03-09 11:00,9,473.15,474.05,465.2,467,122
,2010-03-09 11:30,9,468.4,469.5,467,469.5,28
,2010-03-09 12:00,9,469.5,469.5,467,467,11
,2010-03-09 12:30,9,468.15,468.2,467.5,467.5,35
,2010-03-09 13:00,9,467.25,468.75,467.05,468.75,34
,2010-03-09 13:30,9,468.25,468.25,467.55,467.55,12
,2010-03-09 14:00,9,468.35,468.45,466.9,466.9,23
,2010-03-09 14:30,9,468,468.85,467.65,468.85,10
,2010-03-09 15:00,9,469,469,467.1,467.2,4
,2010-03-09 16:00,9,468.95,468.95,468.95,468.95,1
,2010-03-09 17:00,10,467.55,467.55,467.55,467.55,2
,2010-03-09 18:00,10,468.4,468.45,466,466,32
,2010-03-09 18:30,10,465.7,465.7,465.7,465.7,1
,2010-03-09 19:30,10,466.1,467.05,466.1,467.05,14
,2010-03-09 20:00,10,468.45,468.45,468.45,468.45,1
,2010-03-09 21:00,10,468,468.45,468,468.45,2
,2010-03-09 21:30,10,469,469,469,469,3
,2010-03-09 22:00,10,469,469.5,469,469.5,24
,2010-03-09 22:30,10,469.5,469.5,469.5,469.5,1
,2010-03-09 23:30,10,470.5,474,470.5,474,13
,2010-03-10 00:00,10,474.05,475,474.05,474.95,20
,2010-03-10 00:30,10,473.75,473.75,470.9,470.9,11
,2010-03-10 01:00,10,471,471,471,471,2
,2010-03-10 01:30,10,471,471,471,471,1
,2010-03-10 02:00,10,469.05,470,469.05,470,2
,2010-03-10 02:30,10,471.3,471.3,470.7,471.3,7
,2010-03-10 03:00,10,470.7,477.65,470.7,476.5,91
,2010-03-10 03:30,10,476.1,476.1,474,474,23
,2010-03-10 04:00,10,474,474,470.8,472,91
,2010-03-10 04:30,10,472,473,472,473,17
,2010-03-10 05:00,10,473,474.8,472.25,474,35
,2010-03-10 05:30,10,473.5,475.1,472.8,475,74
,2010-03-10 06:00,10,475,475,472.75,474.4,54
,2010-03-10 06:30,10,473.55,473.55,472,472,10
,2010-03-10 07:00,10,472,473.4,471.8,473.4,23
,2010-03-10 07:30,10,471,473.45,470.7,472.05,81
,2010-03-10 08:00,10,472.5,472.7,470.6,470.7,72
,2010-03-10 08:30,10,471.25,473.15,471,471.6,79
,2010-03-10 09:00,10,471.6,472.75,471.05,472.25,21
,2010-03-10 09:30,10,472.8,477.55,472.8,476,130
,2010-03-10 10:00,10,476.2,476.75,472.05,473,46
,2010-03-10 10:30,10,471.65,472.3,463.4,467.15,186
,2010-03-10 11:00,10,467.15,467.15,460,465.45,209
,2010-03-10 11:30,10,465,465.8,463.25,464.05,170
,2010-03-10 12:00,10,464.5,464.6,463.2,464.55,26
,2010-03-10 12:30,10,463.1,463.1,462,462,3
,2010-03-10 13:00,10,461.8,463.85,461.4,463.85,45
,2010-03-10 13:30,10,464,464.2,464,464,15
,2010-03-10 14:00,10,464,464.3,464,464,24
,2010-03-10 14:30,10,464.45,464.6,463.85,463.85,7
,2010-03-10 15:00,10,464.95,465.25,463.35,465.25,9
,2010-03-10 15:30,10,464.1,464.1,463.35,463.35,3
,2010-03-10 17:00,11,464.65,464.65,464.65,464.65,1
,2010-03-10 17:30,11,462.65,462.65,461.35,461.35,38
,2010-03-10 18:00,11,460.1,461.5,455,455.05,105
,2010-03-10 18:30,11,455,455.95,453.85,455.95,91
,2010-03-10 19:00,11,455,461.45,455,459.4,32
,2010-03-10 19:30,11,459.45,459.45,459.45,459.45,1
,2010-03-10 20:00,11,458.9,458.9,458.9,458.9,5
,2010-03-10 20:30,11,455.2,457.95,455.2,457.95,2
,2010-03-10 21:00,11,455.15,456,455,456,8
,2010-03-10 22:00,11,453.75,455.45,453.65,455.1,14
,2010-03-10 22:30,11,453.15,453.15,452.5,453,30
,2010-03-10 23:00,11,452.2,454.5,452.1,454.45,15
,2010-03-10 23:30,11,454.5,454.5,454.5,454.5,2
,2010-03-11 00:00,11,456.05,456.05,456.05,456.05,2
,2010-03-11 00:30,11,457,458,457,458,6
,2010-03-11 01:00,11,458,458.2,458,458,3
,2010-03-11 01:30,11,455.95,456.45,455,455,52
,2010-03-11 02:00,11,455.1,455.45,453.25,454.5,86
,2010-03-11 02:30,11,454.5,454.5,450,451.35,270
,2010-03-11 03:00,11,451.35,451.5,449.6,449.7,136
,2010-03-11 03:30,11,449.4,452.55,448.1,451,167
,2010-03-11 04:00,11,449.6,452,449.6,450,35
,2010-03-11 04:30,11,451,451,450.45,450.45,73
,2010-03-11 05:00,11,451,452.45,450.9,452.45,180
,2010-03-11 05:30,11,452.5,452.5,452,452.45,46
,2010-03-11 06:00,11,451.65,453.05,450.3,450.5,40
,2010-03-11 06:30,11,450,452.45,450,452.45,44
,2010-03-11 07:00,11,452.15,454,450,453.45,42
,2010-03-11 07:30,11,453.45,454.05,448.8,448.8,203
,2010-03-11 08:00,11,449.1,452.5,447.1,452.5,219
,2010-03-11 08:30,11,452.1,454.45,451.2,452.9,152
,2010-03-11 09:00,11,453.95,458,453.95,457.5,171
,2010-03-11 09:30,11,457.65,459.7,455,457,280
,2010-03-11 10:00,11,457,457.35,454.3,457.35,105
,2010-03-11 10:30,11,457.35,460.6,457.35,460,205
,2010-03-11 11:00,11,460,461.7,458.25,459.2,60
,2010-03-11 11:30,11,459.5,461.05,458.5,461.05,147
,2010-03-11 12:00,11,461.7,463.3,460.35,462.5,83
,2010-03-11 12:30,11,462.5,463,462.5,462.95,15
,2010-03-11 13:00,11,462.25,462.25,461.75,461.9,22
,2010-03-11 13:30,11,462.25,462.25,462.2,462.2,7
,2010-03-11 14:00,11,462.5,462.5,462.5,462.5,21
,2010-03-11 14:30,11,462.4,462.4,461.5,461.5,6
,2010-03-11 15:00,11,460.2,460.2,457.95,457.95,4
,2010-03-11 17:00,12,458.5,458.5,458.5,458.5,2
,2010-03-11 17:30,12,459.95,459.95,459.95,459.95,1
,2010-03-11 18:00,12,459.95,460.75,459.95,460.75,4
,2010-03-11 18:30,12,460,460,459.2,459.2,5
,2010-03-11 19:00,12,460,460,460,460,21
,2010-03-11 19:30,12,458.4,458.4,457.9,457.9,5
,2010-03-11 20:00,12,457.9,460,457.9,460,3
,2010-03-11 21:00,12,458.9,461,458.1,461,32
,2010-03-11 22:00,12,461,461,461,461,25
,2010-03-11 23:00,12,462,462,461.95,461.95,4
,2010-03-12 01:00,12,461.45,462.95,461.45,462.95,7
,2010-03-12 01:30,12,463.75,463.95,462.3,462.35,6
,2010-03-12 02:00,12,462.3,464.4,462.3,464.4,24
,2010-03-12 02:30,12,463.2,464.5,463,464.5,9
,2010-03-12 03:00,12,465,469,465,467.5,144
,2010-03-12 03:30,12,467.5,467.9,467.5,467.9,14
,2010-03-12 04:00,12,467.05,469,465.7,466,113
,2010-03-12 04:30,12,466.75,467,466,467,61
,2010-03-12 05:00,12,467,467,465.8,466,28
,2010-03-12 05:30,12,466,466.75,465.05,465.5,29
,2010-03-12 06:00,12,465.5,467,465.5,466,44
,2010-03-12 06:30,12,466.3,466.3,465.5,465.5,27
,2010-03-12 07:00,12,466,468.45,466,466.85,32
,2010-03-12 07:30,12,467,467,463.15,466.25,69
,2010-03-12 08:00,12,464.8,465.65,462,463.05,76
,2010-03-12 08:30,12,462.55,467.4,461.6,467,158
,2010-03-12 09:00,12,466.75,466.75,463.05,463.5,91
,2010-03-12 09:30,12,464,466.85,464,466.15,80
,2010-03-12 10:00,12,466.7,466.7,464.2,464.2,89
,2010-03-12 10:30,12,463,464.65,462,462,43
,2010-03-12 11:00,12,462.35,462.4,461.05,462.05,34
,2010-03-12 11:30,12,462,463.45,461.05,463.45,38
,2010-03-12 12:00,12,463.15,464.8,462.95,463.5,30
,2010-03-12 12:30,12,463.2,463.45,462.95,462.95,8
,2010-03-12 13:00,12,462.95,463.45,462.95,463.45,8
,2010-03-12 13:30,12,463.95,464.05,463.5,463.55,12
,2010-03-12 14:00,12,464,464,463.2,463.2,7
,2010-03-12 14:30,12,463.5,463.75,463.5,463.7,8
,2010-03-12 15:00,12,464.45,464.45,464.45,464.45,2
,2010-03-12 15:30,12,464.45,464.5,464.45,464.5,2
,2010-03-14 17:00,15,462.05,462.05,462.05,462.05,1
,2010-03-14 19:00,15,462.25,463.25,462.25,463.25,4
,2010-03-14 19:30,15,462.25,462.25,462.25,462.25,1
,2010-03-14 20:00,15,461.55,461.55,461.5,461.5,2
,2010-03-14 21:00,15,463.1,463.1,462,462,2
,2010-03-14 21:30,15,462,462,462,462,4
,2010-03-14 22:00,15,463,463,463,463,1
,2010-03-14 22:30,15,462,462,462,462,1
,2010-03-14 23:00,15,462,462,462,462,3
,2010-03-15 00:00,15,462,462,462,462,3
,2010-03-15 00:30,15,462,462,462,462,1
,2010-03-15 02:00,15,461.05,462,459.95,462,15
,2010-03-15 03:00,15,461,461,460.55,460.55,5
,2010-03-15 03:30,15,460.4,460.55,460.4,460.4,3
,2010-03-15 04:00,15,459.15,459.15,456.4,457.95,31
,2010-03-15 04:30,15,458,458.1,458,458,22
,2010-03-15 05:00,15,458,459.95,458,459.95,4
,2010-03-15 05:30,15,459.95,462,459.95,462,51
,2010-03-15 06:00,15,462.05,464.1,462.05,463,65
,2010-03-15 06:30,15,463.95,463.95,463,463,6
,2010-03-15 07:00,15,463,463,461.75,461.75,4
,2010-03-15 07:30,15,462.8,462.8,461.5,461.5,13
,2010-03-15 08:00,15,462,462,461.3,462,13
,2010-03-15 08:30,15,461.75,462.95,460.3,462.8,48
,2010-03-15 09:00,15,462.2,465,462.15,464.3,76
,2010-03-15 09:30,15,464.4,466,463.1,463.8,62
,2010-03-15 10:00,15,463.7,463.75,460,461.55,79
,2010-03-15 10:30,15,461,461.35,459.25,460.5,27
,2010-03-15 11:00,15,459.3,459.8,458.25,458.5,70
,2010-03-15 11:30,15,459.8,461,459,461,26
,2010-03-15 12:00,15,460.95,461,460.3,460.3,16
,2010-03-15 13:00,15,460.95,461,460.95,461,4
,2010-03-15 14:00,15,461.25,461.5,460.8,461.5,8
,2010-03-15 14:30,15,462,464,462,464,6
,2010-03-15 15:00,15,464,464,463.8,464,5
,2010-03-15 17:00,16,463.1,463.1,463.1,463.1,1
,2010-03-15 19:30,16,462.5,463.95,462.45,463.95,14
,2010-03-15 20:00,16,463.8,463.8,463.8,463.8,1
,2010-03-15 21:30,16,462.65,462.65,462.6,462.6,2
,2010-03-15 22:00,16,463.45,463.45,463.45,463.45,1
,2010-03-15 22:30,16,463.95,464.55,463.95,464.5,14
,2010-03-15 23:00,16,464.95,464.95,464.95,464.95,1
,2010-03-15 23:30,16,464.5,464.5,464.5,464.5,2
,2010-03-16 00:30,16,465,465.15,465,465.15,7
,2010-03-16 01:00,16,465.15,465.15,465.15,465.15,2
,2010-03-16 02:30,16,463.3,463.3,462.5,462.5,17
,2010-03-16 03:00,16,462.15,465.15,462.1,465.15,11
,2010-03-16 03:30,16,465.15,465.95,464.55,464.55,8
,2010-03-16 04:00,16,464.7,464.7,464.7,464.7,5
,2010-03-16 04:30,16,464.45,464.75,464,464.45,14
,2010-03-16 05:00,16,464.5,465.05,464.5,465.05,16
,2010-03-16 05:30,16,464.45,465.05,464.45,464.75,15
,2010-03-16 06:00,16,465.75,465.75,464.75,464.75,4
,2010-03-16 06:30,16,465.4,465.8,465,465,17
,2010-03-16 07:00,16,465.75,465.75,464.8,465,26
,2010-03-16 07:30,16,465,466.35,465,466.25,44
,2010-03-16 08:00,16,466.9,468.8,466.9,467.35,147
,2010-03-16 08:30,16,467.35,467.95,466.5,466.7,46
,2010-03-16 09:00,16,467,467.5,466.2,467.5,47
,2010-03-16 09:30,16,467.25,468.8,466.55,468.25,30
,2010-03-16 10:00,16,469.05,470.5,468.3,468.35,93
,2010-03-16 10:30,16,469.95,474,467.2,472.5,119
,2010-03-16 11:00,16,473.35,477,471,471.8,200
,2010-03-16 11:30,16,471.9,472.65,470.8,472.4,52
,2010-03-16 12:00,16,471.75,473.1,471.55,472.5,40
,2010-03-16 12:30,16,471.95,472.8,471.5,471.5,36
,2010-03-16 13:00,16,471.55,472.05,469.75,471.8,34
,2010-03-16 13:30,16,471.85,472.35,470.65,471.75,21
,2010-03-16 14:00,16,472,472.4,472,472,13
,2010-03-16 14:30,16,472.3,472.95,471.9,472.2,32
,2010-03-16 15:00,16,472.2,472.2,472.2,472.2,3
,2010-03-16 15:30,16,473,473,473,473,1
,2010-03-16 17:00,17,469.5,469.5,469.5,469.5,3
,2010-03-16 17:30,17,471.1,471.1,471.1,471.1,1
,2010-03-16 20:30,17,472,473.35,471.35,473.35,6
,2010-03-16 21:00,17,471.25,471.25,469.7,469.7,9
,2010-03-16 21:30,17,469.5,470.5,469.5,470.5,5
,2010-03-16 22:00,17,470.25,470.25,470.25,470.25,1
,2010-03-16 22:30,17,470.25,472,470.25,472,19
,2010-03-16 23:30,17,470.6,470.6,470.6,470.6,1
,2010-03-17 00:00,17,469.75,469.75,469.75,469.75,1
,2010-03-17 01:00,17,471,471,471,471,4
,2010-03-17 01:30,17,471,471,471,471,1
,2010-03-17 02:00,17,472.4,473.5,472.4,473.25,9
,2010-03-17 02:30,17,472.15,474.5,472.15,472.4,32
,2010-03-17 03:00,17,473.95,473.95,472.4,473.75,3
,2010-03-17 03:30,17,473.45,473.45,472.5,472.5,24
,2010-03-17 04:00,17,473,473,473,473,1
,2010-03-17 04:30,17,473,477,473,475.9,81
,2010-03-17 05:00,17,476,478.5,476,477.35,93
,2010-03-17 05:30,17,477,478.3,476.55,476.6,39
,2010-03-17 06:00,17,476.6,476.6,476.5,476.5,22
,2010-03-17 06:30,17,475.5,475.5,473,473,17
,2010-03-17 07:00,17,475.2,475.2,473.65,474.5,58
,2010-03-17 07:30,17,474.6,476.4,472.55,476,89
,2010-03-17 08:00,17,474.05,476,473,475.5,73
,2010-03-17 08:30,17,476,476.75,475.8,476.75,88
,2010-03-17 09:00,17,476.75,477.35,476.25,476.25,73
,2010-03-17 09:30,17,476.9,476.9,473.4,473.7,153
,2010-03-17 10:00,17,473.55,476.8,473.15,476.35,167
,2010-03-17 10:30,17,476,476.4,475,475,64
,2010-03-17 11:00,17,475.2,478.4,475.2,476.4,78
,2010-03-17 11:30,17,477,479,475.45,478.4,66
,2010-03-17 12:00,17,478.45,481,478.35,479,101
,2010-03-17 12:30,17,479.05,480.5,479,479.75,12
,2010-03-17 13:00,17,479.75,482.9,479.75,481,96
,2010-03-17 13:30,17,482.3,482.5,479.5,479.85,33
,2010-03-17 14:00,17,480,480,479,479.15,32
,2010-03-17 14:30,17,479.15,479.15,478.5,478.8,34
,2010-03-17 15:00,17,478.8,478.8,477.85,477.85,14
,2010-03-17 15:30,17,481,481,481,481,2
,2010-03-17 17:00,18,482,483,482,483,29
,2010-03-17 19:00,18,480.05,481.5,480,480,13
,2010-03-17 19:30,18,479.2,479.2,478.7,478.7,6
,2010-03-17 20:00,18,479,479,477.5,477.5,7
,2010-03-17 20:30,18,477.05,477.05,476,476,5
,2010-03-18 00:00,18,476.15,476.15,473.9,473.9,29
,2010-03-18 00:30,18,475.75,476,473.4,476,20
,2010-03-18 01:00,18,473.85,473.85,473,473,3
,2010-03-18 01:30,18,474.5,476.15,474.5,475.8,7
,2010-03-18 02:00,18,477.15,477.15,477.15,477.15,1
,2010-03-18 02:30,18,475,475,474.25,474.25,9
,2010-03-18 03:00,18,473.6,475,472.6,475,12
,2010-03-18 03:30,18,476,477,476,477,2
,2010-03-18 04:00,18,476,476,476,476,3
,2010-03-18 04:30,18,476.05,476.25,475.5,475.5,8
,2010-03-18 05:00,18,475.95,475.95,475.95,475.95,7
,2010-03-18 05:30,18,475.95,477,475.95,477,15
,2010-03-18 06:00,18,476.85,477.75,476,476.75,29
,2010-03-18 06:30,18,475.25,475.25,474.75,474.75,9
,2010-03-18 07:00,18,474.8,474.8,474.15,474.8,15
,2010-03-18 07:30,18,474.5,476,474.5,475,29
,2010-03-18 08:00,18,474.95,475.8,474.45,475.75,31
,2010-03-18 08:30,18,476,478.5,474.5,478.45,109
,2010-03-18 09:00,18,478.5,479.8,477.5,478.9,99
,2010-03-18 09:30,18,478.75,478.75,476.65,477,38
,2010-03-18 10:00,18,477.85,478.25,475.5,475.75,102
,2010-03-18 10:30,18,475.75,478.5,475.1,477.5,117
,2010-03-18 11:00,18,478.1,479.45,476.75,478.95,64
,2010-03-18 11:30,18,478.95,479.4,477.2,478.95,18
,2010-03-18 12:00,18,478.95,478.95,477.05,478,8
,2010-03-18 12:30,18,478,478.65,476.8,477,36
,2010-03-18 13:00,18,477.8,478.35,477.8,477.95,7
,2010-03-18 13:30,18,478.15,478.2,477.25,477.25,4
,2010-03-18 14:30,18,477.5,477.5,477.5,477.5,1
,2010-03-18 15:00,18,477.55,477.55,477.5,477.5,5
,2010-03-18 15:30,18,478.5,478.5,478.5,478.5,2
,2010-03-18 17:00,19,478,480,478,478,8
,2010-03-18 19:00,19,477,477,477,477,1
,2010-03-18 19:30,19,477,477,477,477,1
,2010-03-18 20:00,19,477,477.95,477,477.95,4
,2010-03-18 20:30,19,477.5,477.5,477.5,477.5,10
,2010-03-18 21:30,19,475.7,475.7,475.7,475.7,3
,2010-03-19 00:00,19,477,477.2,477,477.2,2
,2010-03-19 03:00,19,475.8,477.5,475.75,477.5,4
,2010-03-19 03:30,19,478.05,478.5,478.05,478.5,7
,2010-03-19 04:00,19,476.1,476.1,476.05,476.05,10
,2010-03-19 04:30,19,477.85,477.9,477.05,477.05,3
,2010-03-19 05:00,19,476.05,479,475.75,479,27
,2010-03-19 05:30,19,478.25,483.6,477.9,480.5,210
,2010-03-19 06:00,19,480.05,482.25,479.25,479.6,95
,2010-03-19 06:30,19,479.65,479.65,479.5,479.5,6
,2010-03-19 07:00,19,479.9,479.9,479.5,479.5,14
,2010-03-19 07:30,19,478.75,478.75,475.95,478.3,83
,2010-03-19 08:00,19,478.5,480.05,477.8,478.2,39
,2010-03-19 08:30,19,478.85,478.85,477.5,478.15,28
,2010-03-19 09:00,19,478.1,478.1,470.3,471.75,177
,2010-03-19 09:30,19,471.9,473.4,469.75,471.5,153
,2010-03-19 10:00,19,471.5,471.5,464.5,465.1,213
,2010-03-19 10:30,19,465.75,470.1,465.55,468.45,128
,2010-03-19 11:00,19,468.15,469.05,464.7,469,123
,2010-03-19 11:30,19,469,469,468.1,468.5,51
,2010-03-19 12:00,19,468.25,470.1,468,468,110
,2010-03-19 12:30,19,468.35,468.85,468.35,468.5,12
,2010-03-19 13:00,19,468.5,470,468.5,470,3
,2010-03-19 13:30,19,469.55,469.55,469,469,3
,2010-03-19 14:00,19,469.7,470,469.7,470,10
,2010-03-19 14:30,19,469.3,470,468.5,468.5,18
,2010-03-19 15:00,19,468.2,468.5,468.2,468.5,5
,2010-03-21 17:30,22,465,465,464,465,12
,2010-03-21 18:00,22,465,465,463,463.05,22
,2010-03-21 19:00,22,464.9,464.9,464.9,464.9,1
,2010-03-21 20:00,22,465.55,465.55,465.55,465.55,1
,2010-03-21 20:30,22,466,466,466,466,1
,2010-03-21 22:00,22,466,466,466,466,10
,2010-03-21 22:30,22,464.5,464.5,464.5,464.5,1
,2010-03-22 00:00,22,464.55,464.55,464.55,464.55,1
,2010-03-22 00:30,22,463.55,463.55,463,463,10
,2010-03-22 01:30,22,464,464,462.05,462.05,31
,2010-03-22 02:00,22,462,462,461.1,461.1,10
,2010-03-22 02:30,22,461.2,463,461.2,463,10
,2010-03-22 03:00,22,463,465.8,463,464.75,7
,2010-03-22 03:30,22,464.5,464.5,464,464,27
,2010-03-22 04:00,22,464,464.45,462,462,26
,2010-03-22 04:30,22,462,462,455.5,455.5,246
,2010-03-22 05:00,22,458,459.15,458,458.7,59
,2010-03-22 05:30,22,458.8,459,458.8,459,4
,2010-03-22 06:00,22,459.75,461.5,458.7,458.7,34
,2010-03-22 06:30,22,457.8,458.65,457.1,457.1,5
,2010-03-22 07:00,22,458.6,459.25,457.45,459.25,16
,2010-03-22 07:30,22,458.4,458.95,455.75,456.3,80
,2010-03-22 08:00,22,456,456,452.1,452.75,228
,2010-03-22 08:30,22,452.1,456.85,452.1,455.7,197
,2010-03-22 09:00,22,454.95,457,453,455.75,123
,2010-03-22 09:30,22,456.85,458,455.7,457.05,141
,2010-03-22 10:00,22,457.05,460.9,456.6,459.2,136
,2010-03-22 10:30,22,459.3,460.9,455.2,460.9,76
,2010-03-22 11:00,22,461.8,462.25,457.5,458.55,98
,2010-03-22 11:30,22,458.55,460.6,458.55,460.6,43
,2010-03-22 12:00,22,460.6,461.45,458.05,458.05,26
,2010-03-22 12:30,22,457.9,458.5,457.25,458.5,13
,2010-03-22 13:00,22,457.3,457.3,455.65,456.4,45
,2010-03-22 13:30,22,456.9,457,456.9,457,6
,2010-03-22 14:00,22,457.45,459.9,457.45,459.9,8
,2010-03-22 14:30,22,458.5,458.5,458.5,458.5,1
,2010-03-22 15:00,22,457.8,458.5,456.55,458.5,5
,2010-03-22 16:00,22,456.6,456.6,456.6,456.6,1
,2010-03-22 18:30,23,460.4,460.4,460.4,460.4,1
,2010-03-22 19:00,23,460.4,460.4,460.15,460.4,5
,2010-03-22 19:30,23,458.5,459.4,458.05,459.4,7
,2010-03-22 20:00,23,459.4,459.8,459.1,459.1,6
,2010-03-22 20:30,23,458.25,458.25,458.25,458.25,2
,2010-03-22 21:00,23,458.3,462,458.3,460.25,14
,2010-03-22 21:30,23,459.5,459.5,459.5,459.5,1
,2010-03-22 22:00,23,458.15,458.15,458.1,458.1,2
,2010-03-22 23:00,23,460.55,460.55,460.55,460.55,1
,2010-03-22 23:30,23,460.55,460.7,459.9,460.7,16
,2010-03-23 00:00,23,460.7,460.7,460.2,460.2,2
,2010-03-23 00:30,23,460,460,459.15,459.15,2
,2010-03-23 01:00,23,459.6,459.6,459.6,459.6,1
,2010-03-23 01:30,23,459.25,460.4,459,460.4,6
,2010-03-23 02:00,23,459,459,457.5,457.5,11
,2010-03-23 02:30,23,457,457,457,457,1
,2010-03-23 03:00,23,458.1,459.5,458.1,459.5,6
,2010-03-23 03:30,23,459,459.8,459,459,13
,2010-03-23 04:00,23,459.1,459.95,459.1,459.95,46
,2010-03-23 04:30,23,459.1,459.95,457.55,459.5,36
,2010-03-23 05:00,23,459.25,459.95,459,459.95,11
,2010-03-23 05:30,23,458.65,460.4,458.65,458.7,41
,2010-03-23 06:00,23,457.5,457.5,452.65,452.65,85
,2010-03-23 06:30,23,452.45,453.5,445.5,447.45,594
,2010-03-23 07:00,23,447.1,450.15,447.1,449,55
,2010-03-23 07:30,23,449.85,450.5,447.15,450.25,74
,2010-03-23 08:00,23,450.95,456.55,450.95,454.85,333
,2010-03-23 08:30,23,456,456.6,453.5,455.55,137
,2010-03-23 09:00,23,456.8,463.3,456.25,461.35,239
,2010-03-23 09:30,23,461.35,463.5,461.35,461.75,69
,2010-03-23 10:00,23,461.75,463.55,461,462.2,39
,2010-03-23 10:30,23,462.95,465.5,462.95,465,64
,2010-03-23 11:00,23,465.65,468,463.5,467,143
,2010-03-23 11:30,23,464.75,466.55,462.75,463.8,79
,2010-03-23 12:00,23,465,465.5,464,464,27
,2010-03-23 12:30,23,462.9,462.9,461.6,461.6,18
,2010-03-23 13:00,23,461.55,461.85,461.5,461.7,7
,2010-03-23 13:30,23,461.65,463.75,461.5,462.5,7
,2010-03-23 14:00,23,462.5,465,462.5,465,16
,2010-03-23 14:30,23,465.65,465.75,464.2,464.2,5
,2010-03-23 15:00,23,465.2,465.25,465.2,465.25,2
,2010-03-23 16:00,23,461.75,463,461.75,463,2
,2010-03-23 17:00,24,464.55,465.55,464.55,465.55,12
,2010-03-23 18:00,24,464.55,464.55,464.55,464.55,1
,2010-03-23 18:30,24,464.15,464.15,463.6,463.6,2
,2010-03-23 19:00,24,463.65,463.65,460,460,19
,2010-03-23 19:30,24,459.15,460.65,459.15,460,5
,2010-03-23 20:00,24,458,458,457.7,457.7,22
,2010-03-23 20:30,24,457.5,459.15,457.5,458.6,5
,2010-03-23 22:30,24,459.5,459.5,457.35,457.35,9
,2010-03-24 00:30,24,457.4,457.4,456,456,9
,2010-03-24 01:00,24,456.15,456.15,456,456,7
,2010-03-24 01:30,24,456.45,457.5,456.45,457.5,8
,2010-03-24 02:00,24,459.3,459.9,459.3,459.9,4
,2010-03-24 02:30,24,458.05,458.6,457,458.6,44
,2010-03-24 03:00,24,458.5,458.6,458.5,458.6,5
,2010-03-24 03:30,24,458,458,456.25,456.5,18
,2010-03-24 04:00,24,457.3,458.15,455.75,456.35,37
,2010-03-24 04:30,24,456.35,456.35,454.25,454.25,18
,2010-03-24 05:00,24,454,455.05,451.95,451.95,66
,2010-03-24 05:30,24,451.4,453.25,451.4,453,48
,2010-03-24 06:00,24,452.75,453.2,452.5,453.15,16
,2010-03-24 06:30,24,452.8,453.1,452,452,90
,2010-03-24 07:00,24,452,453.05,450.2,451.15,92
,2010-03-24 07:30,24,450.25,451.1,446.05,450,367
,2010-03-24 08:00,24,449.5,454,449.5,453,194
,2010-03-24 08:30,24,453,454.5,451.6,454.5,118
,2010-03-24 09:00,24,453.65,457,453.65,454.3,147
,2010-03-24 09:30,24,454.25,456.3,452.45,454,59
,2010-03-24 10:00,24,454,454.7,449.1,451.6,286
,2010-03-24 10:30,24,451.55,451.85,448,448.9,105
,2010-03-24 11:00,24,449.3,454.2,449.25,452.05,87
,2010-03-24 11:30,24,452.6,455,452.55,454.3,107
,2010-03-24 12:00,24,454.3,454.3,447.6,449,81
,2010-03-24 12:30,24,448.75,449,445.9,446,119
,2010-03-24 13:00,24,446.5,446.7,445.55,446.5,136
,2010-03-24 13:30,24,445.9,445.9,440.1,441.8,202
,2010-03-24 14:00,24,441.8,443.05,440.7,442.45,98
,2010-03-24 14:30,24,443.35,445,443.35,445,25
,2010-03-24 15:00,24,445.7,445.7,444.35,445,6
,2010-03-24 15:30,24,444.35,444.35,444.15,444.15,9
,2010-03-24 16:00,24,444.05,444.05,444,444,8
,2010-03-24 17:00,25,444,444,442.5,442.5,2
,2010-03-24 18:30,25,442.5,443,441.5,442,33
,2010-03-24 19:00,25,444,446.2,444,446,7
,2010-03-24 19:30,25,445.05,446,444,445,63
,2010-03-24 20:00,25,445.5,445.5,445.5,445.5,1
,2010-03-24 20:30,25,445.5,445.8,445.5,445.8,4
,2010-03-24 21:00,25,445.65,445.65,445.5,445.5,5
,2010-03-24 21:30,25,445.5,445.5,444.5,445,15
,2010-03-24 22:00,25,444.6,444.95,444.5,444.95,15
,2010-03-24 22:30,25,444,444,444,444,10
,2010-03-24 23:00,25,443.2,443.2,442.3,442.3,3
,2010-03-24 23:30,25,442.3,442.3,442.05,442.05,3
,2010-03-25 00:00,25,443.1,443.1,443.1,443.1,1
,2010-03-25 01:00,25,443.2,444,443.2,444,5
,2010-03-25 01:30,25,442.2,443.8,442.2,443.8,6
,2010-03-25 02:00,25,443.95,446,443.95,446,18
,2010-03-25 02:30,25,446.85,446.9,445.2,445.2,37
,2010-03-25 03:00,25,445.2,447.4,442.25,447.25,114
,2010-03-25 03:30,25,447.85,447.9,446,446.1,12
,2010-03-25 04:00,25,446.9,447.95,446.3,446.3,13
,2010-03-25 04:30,25,448,448.4,447.25,448.4,55
,2010-03-25 05:00,25,448.35,449,448,448,35
,2010-03-25 05:30,25,448,449,448,449,21
,2010-03-25 06:00,25,448.6,450.75,448.35,450.75,75
,2010-03-25 06:30,25,450.9,450.9,448.95,449,7
,2010-03-25 07:00,25,449,449.3,448,449,19
,2010-03-25 07:30,25,449.5,451.3,448.75,451,75
,2010-03-25 08:00,25,450.35,452.5,449.05,450.4,86
,2010-03-25 08:30,25,450,450.45,448.75,450.45,109
,2010-03-25 09:00,25,449.15,450,447.1,448,120
,2010-03-25 09:30,25,447.7,450.4,447.5,450.4,75
,2010-03-25 10:00,25,449.65,453,449,451.25,63
,2010-03-25 10:30,25,451.25,452.4,450.55,452,32
,2010-03-25 11:00,25,451.6,452,450.25,450.25,59
,2010-03-25 11:30,25,450.35,453,450.35,453,64
,2010-03-25 12:00,25,453.75,453.8,453,453.5,16
,2010-03-25 12:30,25,453.15,453.4,450.05,451.55,64
,2010-03-25 13:00,25,452.1,452.1,449.5,449.5,42
,2010-03-25 13:30,25,449.9,450.85,449,450.05,23
,2010-03-25 14:00,25,450.1,453.9,450.1,453.45,25
,2010-03-25 14:30,25,453.5,453.5,450.15,452.05,17
,2010-03-25 15:00,25,451,452,450.6,450.6,5
,2010-03-25 18:00,26,450.8,450.8,450.8,450.8,1
,2010-03-25 18:30,26,450.5,450.5,449.45,449.45,2
,2010-03-25 19:00,26,449.5,449.5,449.5,449.5,1
,2010-03-25 19:30,26,450,450.5,450,450.5,9
,2010-03-25 21:00,26,449.25,451.25,449.25,451.15,4
,2010-03-25 21:30,26,451.5,453,451.5,453,10
,2010-03-25 22:00,26,453.5,454,453.5,453.6,5
,2010-03-25 22:30,26,453.5,453.5,453.5,453.5,2
,2010-03-26 00:00,26,453.1,453.1,453,453,5
,2010-03-26 00:30,26,454,456.05,454,456,52
,2010-03-26 01:00,26,456,458,456,458,24
,2010-03-26 01:30,26,458,458.7,457.55,457.55,9
,2010-03-26 02:00,26,458.65,459.8,458,459.8,55
,2010-03-26 02:30,26,458,459.35,458,459.35,14
,2010-03-26 03:00,26,458.25,458.7,458.25,458.7,2
,2010-03-26 03:30,26,458.7,458.95,458.7,458.95,3
,2010-03-26 04:00,26,458.25,460,458,458.5,43
,2010-03-26 04:30,26,458.45,460.45,458.15,459.4,41
,2010-03-26 05:00,26,459.4,460.75,459.4,460.75,27
,2010-03-26 05:30,26,461,461.25,461,461.25,42
,2010-03-26 06:00,26,461,462.5,460.25,460.25,39
,2010-03-26 06:30,26,461,461,459.65,459.65,17
,2010-03-26 07:00,26,459.65,460,458.65,459.2,68
,2010-03-26 07:30,26,458.7,458.7,456.35,457.45,83
,2010-03-26 08:00,26,457.3,457.7,454.65,456,107
,2010-03-26 08:30,26,456,457.45,454.3,455.65,91
,2010-03-26 09:00,26,455.65,456.85,455.65,456.35,32
,2010-03-26 09:30,26,457,458.5,455.75,455.95,58
,2010-03-26 10:00,26,455.85,460,455.05,458.5,127
,2010-03-26 10:30,26,458.5,458.5,457.2,457.2,19
,2010-03-26 11:00,26,457.5,461,455.75,455.75,113
,2010-03-26 11:30,26,457,457,454.3,455.45,85
,2010-03-26 12:00,26,456.3,456.6,454.3,456.6,9
,2010-03-26 12:30,26,455.6,455.6,455.5,455.5,5
,2010-03-26 13:00,26,455.6,456.15,455.5,455.55,8
,2010-03-26 14:00,26,456,456,456,456,1
,2010-03-26 14:30,26,456.5,456.5,456.5,456.5,2
,2010-03-26 15:00,26,456.7,458.55,456.7,458.55,5
,2010-03-26 15:30,26,457.05,457.05,457.05,457.05,1
,2010-03-28 17:00,29,459.7,459.7,457.85,457.85,3
,2010-03-28 18:30,29,457,457,457,457,1
,2010-03-28 19:00,29,457.65,457.7,457.65,457.65,3
,2010-03-28 20:00,29,457.7,457.7,457.7,457.7,1
,2010-03-28 21:00,29,457.5,457.5,457.5,457.5,6
,2010-03-28 21:30,29,458,458,458,458,3
,2010-03-28 22:00,29,458,459,457.6,457.6,8
,2010-03-28 23:30,29,459,460.05,459,460.05,11
,2010-03-29 00:30,29,458.55,458.55,458.5,458.5,3
,2010-03-29 01:00,29,460.3,461.3,460.3,461.3,9
,2010-03-29 01:30,29,460.5,461.35,460,461,24
,2010-03-29 02:00,29,460,461.3,460,461,11
,2010-03-29 02:30,29,460.9,464,460.65,462.5,81
,2010-03-29 03:00,29,462.5,463.75,462.25,462.25,26
,2010-03-29 03:30,29,461.6,462.25,461.5,461.5,28
,2010-03-29 04:00,29,462,462.5,462,462.25,5
,2010-03-29 04:30,29,461.5,462.5,461.5,462.5,13
,2010-03-29 05:00,29,462,462.5,462,462.5,81
,2010-03-29 05:30,29,463.25,463.75,463.25,463.75,6
,2010-03-29 06:00,29,463.7,464.5,463,463,23
,2010-03-29 06:30,29,463.85,464.4,463.4,463.4,16
,2010-03-29 07:00,29,462.85,465.45,462.85,465.45,57
,2010-03-29 07:30,29,465.2,471.95,462.5,470,316
,2010-03-29 08:00,29,469.95,475.9,465.65,474.3,555
,2010-03-29 08:30,29,474.35,476.4,472.15,473.4,542
,2010-03-29 09:00,29,474.25,474.35,472.1,472.85,107
,2010-03-29 09:30,29,473.8,476.6,473.8,476.5,140
,2010-03-29 10:00,29,476.5,477.1,474.25,474.25,126
,2010-03-29 10:30,29,473.7,475.85,473,475.45,52
,2010-03-29 11:00,29,474.15,475,473.55,475,11
,2010-03-29 11:30,29,475,476,473,475,99
,2010-03-29 12:00,29,475,476.75,474.8,475.8,45
,2010-03-29 12:30,29,475,475.95,474.55,475.55,14
,2010-03-29 13:00,29,475.55,475.6,475,475,18
,2010-03-29 13:30,29,473.85,474.5,473.8,473.8,6
,2010-03-29 14:00,29,474,474,474,474,2
,2010-03-29 14:30,29,474,475,474,475,3
,2010-03-29 15:00,29,473.25,473.25,472.5,473,4
,2010-03-29 15:30,29,472.65,472.65,472.65,472.65,2
,2010-03-29 16:00,29,472.75,472.75,472.75,472.75,2
,2010-03-29 17:30,30,472.6,476.65,472.6,476.65,3
,2010-03-29 19:00,30,472.1,472.1,472.1,472.1,6
,2010-03-29 20:00,30,472.1,472.9,472.1,472.15,7
,2010-03-29 20:30,30,472.1,472.1,472.1,472.1,3
,2010-03-29 21:00,30,473,473,473,473,1
,2010-03-29 21:30,30,473.6,473.6,473.6,473.6,2
,2010-03-29 22:00,30,473.6,473.6,473.6,473.6,1
,2010-03-30 00:30,30,473.55,473.75,473.55,473.65,12
,2010-03-30 01:00,30,475,475,475,475,1
,2010-03-30 02:00,30,474,475,473.8,475,24
,2010-03-30 02:30,30,474.5,475.45,474,474.2,31
,2010-03-30 03:00,30,474.1,474.3,474.1,474.1,25
,2010-03-30 03:30,30,474.1,474.3,473,474,27
,2010-03-30 04:00,30,473.9,475,472.3,475,69
,2010-03-30 04:30,30,474.5,474.5,473,473,34
,2010-03-30 05:00,30,473.05,473.05,473,473,10
,2010-03-30 05:30,30,474,474,474,474,33
,2010-03-30 06:00,30,474.5,474.5,474,474.5,12
,2010-03-30 06:30,30,474,474,474,474,2
,2010-03-30 07:00,30,474.55,474.55,474,474,11
,2010-03-30 07:30,30,474,474.55,472.8,472.8,37
,2010-03-30 08:00,30,472.5,473.2,472.1,473.2,43
,2010-03-30 08:30,30,472.3,472.3,469.8,471.95,72
,2010-03-30 09:00,30,471.75,473,470.15,472.45,100
,2010-03-30 09:30,30,473,473.25,472.5,472.6,82
,2010-03-30 10:00,30,472.65,472.85,471.5,471.5,52
,2010-03-30 10:30,30,471.5,471.75,470.55,471.75,13
,2010-03-30 11:00,30,472.2,472.5,472.2,472.5,3
,2010-03-30 11:30,30,472.3,472.85,469.55,470.45,76
,2010-03-30 12:00,30,470.45,472,469.15,472,36
,2010-03-30 12:30,30,471.9,472,470,470,9
,2010-03-30 13:00,30,470.7,470.7,469.35,469.35,2
,2010-03-30 13:30,30,470.65,470.65,470.65,470.65,3
,2010-03-30 14:00,30,470.6,470.7,470.6,470.7,12
,2010-03-30 14:30,30,471,471.55,470.35,471.55,5
,2010-03-30 15:00,30,472.5,472.5,472,472,4
,2010-03-30 15:30,30,470.7,470.7,470.65,470.65,2
,2010-03-30 16:00,30,471,471,471,471,5
,2010-03-30 18:00,31,470,470,470,470,1
,2010-03-30 18:30,31,470,471.55,470,471.55,5
,2010-03-30 19:30,31,472.05,472.05,469.85,469.85,29
,2010-03-30 20:30,31,472.55,473.5,472.55,473.5,26
,2010-03-30 21:00,31,473.7,473.9,473.7,473.9,3
,2010-03-30 21:30,31,473.5,474.95,473,474.95,19
,2010-03-30 22:00,31,475.2,475.9,475.2,475.9,7
,2010-03-30 22:30,31,475.9,476.55,475.35,476.55,4
,2010-03-30 23:00,31,474,474,473.15,473.5,11
,2010-03-30 23:30,31,473.5,474.05,473.5,474.05,7
,2010-03-31 00:00,31,475.95,479,475.95,479,54
,2010-03-31 00:30,31,478,478,475.6,477.5,13
,2010-03-31 01:00,31,477.55,477.55,475,475,6
,2010-03-31 01:30,31,476.45,476.45,476.4,476.4,2
,2010-03-31 02:00,31,476.3,478.55,476.3,477,30
,2010-03-31 02:30,31,477.7,478.8,477.7,478.05,33
,2010-03-31 03:00,31,478.05,479.6,478.05,479,34
,2010-03-31 03:30,31,478.75,480,478.5,479,139
,2010-03-31 04:00,31,478.7,480.75,478.7,479.65,35
,2010-03-31 04:30,31,480.55,480.55,479.25,479.25,24
,2010-03-31 05:00,31,479.05,481.25,478.25,479,82
,2010-03-31 05:30,31,479,479,479,479,22
,2010-03-31 06:00,31,479.8,479.9,478.05,479.9,13
,2010-03-31 06:30,31,479.15,480,479.15,480,106
,2010-03-31 07:00,31,480.2,481.85,480.2,481.25,93
,2010-03-31 07:30,31,481.7,481.7,479.5,480,67
,2010-03-31 08:00,31,480.5,481.75,479.5,481.5,169
,2010-03-31 08:30,31,480.05,480.5,479.8,480.5,47
,2010-03-31 09:00,31,480.25,487.5,480.1,486,387
,2010-03-31 09:30,31,486.5,487.5,479,480,240
,2010-03-31 10:00,31,481.55,482,477.95,478.5,168
,2010-03-31 10:30,31,478.95,480,478.95,480,57
,2010-03-31 11:00,31,480,480.5,479.85,480.45,51
,2010-03-31 11:30,31,480.45,482.1,478.05,478.55,126
,2010-03-31 12:00,31,479,480.75,476.3,480.5,77
,2010-03-31 12:30,31,479.8,480.7,479.8,480.35,43
,2010-03-31 13:00,31,479.15,479.8,476.7,479.8,14
,2010-03-31 13:30,31,478.6,479,477.95,478.95,15
,2010-03-31 14:00,31,477.15,478.9,477.1,477.4,7
,2010-03-31 14:30,31,477.65,478.95,477.4,477.8,9
,2010-03-31 15:00,31,480.15,480.2,477.95,478.6,8
,2010-03-31 17:00,1,478.95,478.95,478.95,478.95,1
,2010-03-31 17:30,1,482,482,480,480,21
,2010-03-31 18:00,1,482,482,478.15,478.15,11
,2010-03-31 19:00,1,481.7,482,481.7,482,21
,2010-03-31 19:30,1,482,483,482,483,16
,2010-03-31 20:30,1,482.05,482.2,481.2,482.2,13
,2010-03-31 21:30,1,481.05,481.05,479,479,20
,2010-03-31 22:00,1,478.55,478.55,478,478,11
,2010-03-31 23:30,1,478.05,478.05,478.05,478.05,1
,2010-04-01 00:00,1,481.25,481.25,481.25,481.25,1
,2010-04-01 00:30,1,480.95,481,480.95,481,2
,2010-04-01 01:00,1,481,481,481,481,1
,2010-04-01 01:30,1,480.05,480.05,480,480,3
,2010-04-01 02:00,1,481,483,481,483,22
,2010-04-01 02:30,1,483.2,489.2,480.75,489.2,111
,2010-04-01 03:00,1,488.45,489.2,488.25,489.2,87
,2010-04-01 03:30,1,489.15,491.8,489.1,490.5,164
,2010-04-01 04:00,1,491.2,492.9,489.7,492.9,80
,2010-04-01 04:30,1,492.4,492.4,490,490,34
,2010-04-01 05:00,1,490,493.5,490,493.2,80
,2010-04-01 05:30,1,493.2,493.2,491.65,491.8,34
,2010-04-01 06:00,1,491.8,491.8,488.75,490,90
,2010-04-01 06:30,1,489.5,490,488.7,488.7,7
,2010-04-01 07:00,1,489,489.5,488.2,488.5,27
,2010-04-01 07:30,1,488.2,492.95,488.2,491.25,113
,2010-04-01 08:00,1,492.15,492.75,491.4,492.05,124
,2010-04-01 08:30,1,492.05,493.95,492.05,493.6,92
,2010-04-01 09:00,1,493.55,493.65,490.85,492,157
,2010-04-01 09:30,1,492.05,493.05,492,492.5,86
,2010-04-01 10:00,1,492.25,492.75,492,492.75,30
,2010-04-01 10:30,1,492.75,492.75,492,492.5,45
,2010-04-01 11:00,1,492.75,493,490.05,493,65
,2010-04-01 11:30,1,491.65,491.8,488.4,491.5,84
,2010-04-01 12:00,1,491.5,491.95,488.35,488.35,67
,2010-04-01 12:30,1,490.95,490.95,489.05,489.1,5
,2010-04-01 13:00,1,489.5,489.8,489.2,489.2,3
,2010-04-01 13:30,1,488.65,489.95,488.65,489.5,16
,2010-04-01 14:00,1,489.85,489.85,489.85,489.85,10
,2010-04-01 14:30,1,489.85,489.95,489.15,489.95,16
,2010-04-01 15:00,1,489.95,491,489.3,491,6
,2010-04-01 15:30,1,491,491,491,491,4
,2010-04-04 17:00,5,489,492,488.5,491,7
,2010-04-04 17:30,5,492,492,492,492,1
,2010-04-04 19:00,5,492.95,495,492.6,492.6,22
,2010-04-04 19:30,5,495,495,494.95,495,21
,2010-04-04 20:00,5,494.3,495,494.3,495,8
,2010-04-04 20:30,5,494.4,494.4,493.55,494,21
,2010-04-04 21:30,5,495,495,495,495,6
,2010-04-04 22:00,5,495,495,495,495,3
,2010-04-04 23:00,5,495,495,494,494,3
,2010-04-04 23:30,5,494.1,494.1,494.1,494.1,1
,2010-04-05 00:00,5,493.7,493.7,493.7,493.7,4
,2010-04-05 00:30,5,495,495,495,495,1
,2010-04-05 01:00,5,495,495,494.75,494.75,2
,2010-04-05 01:30,5,495,495,492,493,21
,2010-04-05 02:00,5,493,494,493,494,5
,2010-04-05 04:00,5,492.65,492.65,492,492,8
,2010-04-05 05:00,5,491.4,491.4,491.35,491.35,8
,2010-04-05 06:00,5,493.45,494.5,493.45,494.5,4
,2010-04-05 06:30,5,494.75,494.75,494.75,494.75,2
,2010-04-05 07:00,5,494.5,495,491.5,491.5,49
,2010-04-05 07:30,5,493.45,493.6,491.45,491.45,22
,2010-04-05 08:00,5,491.6,493.3,491.5,492.35,19
,2010-04-05 08:30,5,493.25,493.5,492.25,492.95,71
,2010-04-05 09:00,5,493,494.05,492.45,494,44
,2010-04-05 09:30,5,494.05,501.15,494.05,501.15,255
,2010-04-05 10:00,5,500.2,502.65,500,502.65,129
,2010-04-05 10:30,5,502.5,503.8,502.5,503.8,89
,2010-04-05 11:00,5,504,511.75,504,508,356
,2010-04-05 11:30,5,508.2,509,507.75,508.3,124
,2010-04-05 12:00,5,508.35,508.4,505.25,506.25,88
,2010-04-05 12:30,5,505.75,507,505.25,506,80
,2010-04-05 13:00,5,506,506,504.2,504.2,41
,2010-04-05 13:30,5,505.4,505.45,503.2,503.95,32
,2010-04-05 14:00,5,503.95,504,503.25,504,19
,2010-04-05 14:30,5,503.95,504.5,503.1,503.8,32
,2010-04-05 15:00,5,504.5,504.5,501.95,503.05,7
,2010-04-05 15:30,5,502.5,502.95,502.5,502.95,8
,2010-04-05 16:00,5,503.25,504.5,503.25,504.5,10
,2010-04-05 17:30,6,502.25,502.25,502.25,502.25,1
,2010-04-05 18:00,6,503.5,503.5,503.5,503.5,1
,2010-04-05 18:30,6,503.5,503.5,502.2,502.2,17
,2010-04-05 19:00,6,502.2,503.35,501.2,501.2,15
,2010-04-05 19:30,6,501.2,502.75,501.2,501.2,6
,2010-04-05 20:00,6,501.2,501.2,501.1,501.1,19
,2010-04-05 20:30,6,500,501,500,501,4
,2010-04-05 21:00,6,501,502.4,501,501,7
,2010-04-05 21:30,6,501.5,502.4,501.5,502.4,2
,2010-04-05 22:00,6,502.5,503,502.5,503,5
,2010-04-06 00:00,6,502.7,502.7,502.7,502.7,1
,2010-04-06 00:30,6,501,501.5,501,501.5,3
,2010-04-06 01:00,6,502,502,501,501,7
,2010-04-06 01:30,6,503,503,503,503,12
,2010-04-06 02:00,6,504.45,504.45,499.5,499.5,77
,2010-04-06 02:30,6,502.25,502.25,499.5,499.5,18
,2010-04-06 03:00,6,499.1,499.1,499.1,499.1,10
,2010-04-06 03:30,6,499.95,499.95,496.05,496.05,56
,2010-04-06 04:00,6,496.8,498,496,498,35
,2010-04-06 04:30,6,498,498,497,497.9,11
,2010-04-06 05:00,6,498,498.75,497.25,498.45,12
,2010-04-06 05:30,6,497.25,498.75,497.25,498.55,13
,2010-04-06 06:00,6,499.45,500,497,500,29
,2010-04-06 06:30,6,500,507.7,500,506.1,282
,2010-04-06 07:00,6,506.95,506.95,503.7,505.05,122
,2010-04-06 07:30,6,505.05,505.95,501,505.95,112
,2010-04-06 08:00,6,505,508,504.2,506.2,134
,2010-04-06 08:30,6,505.9,507.5,505,507.5,55
,2010-04-06 09:00,6,506.6,508.5,506.1,508,49
,2010-04-06 09:30,6,508.45,509,507,508,40
,2010-04-06 10:00,6,508.45,511,508.45,511,132
,2010-04-06 10:30,6,511,511.65,509.5,509.5,76
,2010-04-06 11:00,6,509,509,508,509,30
,2010-04-06 11:30,6,508.45,509,506.3,508.5,220
,2010-04-06 12:00,6,508.5,508.5,504.1,504.1,29
,2010-04-06 12:30,6,504,505.1,504,504,27
,2010-04-06 13:00,6,504.65,505,504.5,504.85,8
,2010-04-06 13:30,6,506.05,506.1,505.7,506,8
,2010-04-06 14:00,6,506,506.9,506,506.75,61
,2010-04-06 14:30,6,506.85,508.95,506.8,508.75,76
,2010-04-06 15:00,6,508.85,508.85,507.2,507.2,110
,2010-04-06 15:30,6,507.6,507.6,506.2,506.2,10
,2010-04-06 16:00,6,506.8,506.8,506.2,506.2,11
,2010-04-06 18:30,7,507.5,507.5,505.7,505.7,2
,2010-04-06 19:00,7,506.1,507.5,506.05,507.5,9
,2010-04-06 19:30,7,508.25,508.5,507.85,508.25,20
,2010-04-06 20:00,7,508.75,510.65,508.45,509.8,31
,2010-04-06 20:30,7,509.8,510,509.75,509.75,14
,2010-04-06 21:00,7,509.75,509.95,509.75,509.95,7
,2010-04-06 22:00,7,510.25,510.25,510.25,510.25,2
,2010-04-06 22:30,7,510.25,510.9,510.25,510.9,6
,2010-04-06 23:00,7,511.8,512,511.8,512,15
,2010-04-06 23:30,7,511.9,513,511.9,513,44
,2010-04-07 00:00,7,513,513,513,513,3
,2010-04-07 00:30,7,513,513,512,512,49
,2010-04-07 01:00,7,511.2,512,511.2,512,8
,2010-04-07 01:30,7,512,513,512,513,54
,2010-04-07 02:00,7,513,514,513,513.5,29
,2010-04-07 02:30,7,514,514,509.5,509.5,92
,2010-04-07 03:00,7,509.5,511.35,509.5,511,13
,2010-04-07 03:30,7,510.55,510.55,509.4,510.5,37
,2010-04-07 04:00,7,510,511,509.65,509.65,58
,2010-04-07 04:30,7,511,511,510,511,12
,2010-04-07 05:00,7,510,511.95,510,510.8,61
,2010-04-07 05:30,7,510.8,510.8,510,510.55,6
,2010-04-07 06:00,7,509.85,509.95,509.65,509.95,11
,2010-04-07 06:30,7,510.4,511,509.35,510,37
,2010-04-07 07:00,7,510,510,507,507.7,88
,2010-04-07 07:30,7,506.85,509.9,506,509.6,129
,2010-04-07 08:00,7,509,511.45,509,511.3,255
,2010-04-07 08:30,7,511.35,511.5,510.05,510.35,52
,2010-04-07 09:00,7,510,512,510,511.75,63
,2010-04-07 09:30,7,511.55,511.95,507.15,507.4,171
,2010-04-07 10:00,7,507.7,507.7,505.6,507.4,86
,2010-04-07 10:30,7,507.6,512.5,507.6,512.5,113
,2010-04-07 11:00,7,512.15,513,511.7,511.7,52
,2010-04-07 11:30,7,512.65,513,511.75,511.75,133
,2010-04-07 12:00,7,513,513,509.5,510,106
,2010-04-07 12:30,7,510,510.75,506.45,510.45,127
,2010-04-07 13:00,7,510.95,511,509.3,509.55,67
,2010-04-07 13:30,7,509.55,510.5,508.05,509.45,12
,2010-04-07 14:00,7,509.9,509.9,507.6,509,19
,2010-04-07 14:30,7,509,509,507.65,509,21
,2010-04-07 15:00,7,508.95,509.5,508.25,508.9,19
,2010-04-07 17:00,8,509.5,509.5,509.5,509.5,1
,2010-04-07 17:30,8,509.15,509.15,509.15,509.15,1
,2010-04-07 18:00,8,509,509,509,509,2
,2010-04-07 18:30,8,509,509,509,509,1
,2010-04-07 19:00,8,508.5,508.85,505.55,506.65,83
,2010-04-07 19:30,8,508.65,508.85,508.65,508.85,5
,2010-04-07 20:00,8,505.5,505.5,505,505,5
,2010-04-07 20:30,8,505.4,505.4,505.4,505.4,4
,2010-04-07 21:00,8,505.5,505.5,505.4,505.4,2
,2010-04-07 21:30,8,505.4,506.5,505.4,506.5,8
,2010-04-07 22:30,8,507.4,507.4,507.4,507.4,1
,2010-04-07 23:00,8,506.1,507.15,506,506,9
,2010-04-07 23:30,8,506.95,506.95,505.5,505.55,13
,2010-04-08 00:30,8,506.8,506.85,506.8,506.85,2
,2010-04-08 01:00,8,505.4,505.4,505.4,505.4,3
,2010-04-08 01:30,8,505.4,506,505.4,506,5
,2010-04-08 02:00,8,506.25,507.45,505.4,505.4,27
,2010-04-08 02:30,8,505.4,507.5,501.55,504.4,103
,2010-04-08 03:00,8,502.4,503.5,500.65,501,53
,2010-04-08 03:30,8,501,503.4,500.5,501.5,75
,2010-04-08 04:00,8,501.45,502,501.15,501.15,7
,2010-04-08 04:30,8,501.2,502.55,500.1,502.55,46
,2010-04-08 05:00,8,502.55,503.15,502.2,503.15,20
,2010-04-08 05:30,8,502.45,502.5,501.2,502,25
,2010-04-08 06:00,8,502,502,499.5,499.5,60
,2010-04-08 06:30,8,499.5,500,498.4,500,29
,2010-04-08 07:00,8,499.2,501.8,499.2,501.8,37
,2010-04-08 07:30,8,501.35,503.2,501.25,503.2,116
,2010-04-08 08:00,8,503.5,503.5,501.65,502,87
,2010-04-08 08:30,8,502.45,504.45,501.5,503.55,64
,2010-04-08 09:00,8,503.65,505.2,503,505,59
,2010-04-08 09:30,8,505.8,507,503.55,504.95,133
,2010-04-08 10:00,8,504.45,504.5,503.4,503.9,38
,2010-04-08 10:30,8,503.9,506.5,503.9,506.5,51
,2010-04-08 11:00,8,507.15,507.15,506.3,506.5,11
,2010-04-08 11:30,8,506.45,506.55,502.1,502.1,60
,2010-04-08 12:00,8,501.7,505.4,501.45,505.4,21
,2010-04-08 12:30,8,504.7,506.45,504.35,504.5,16
,2010-04-08 13:00,8,502.8,504.5,502.8,504.5,4
,2010-04-08 13:30,8,504.3,504.5,503.2,504.45,7
,2010-04-08 14:00,8,504.75,505.2,504.75,504.95,3
,2010-04-08 14:30,8,504.55,506.5,504.55,506.5,25
,2010-04-08 15:00,8,506.5,506.5,505,505,5
,2010-04-08 18:00,9,503.5,503.5,502.5,502.5,3
,2010-04-08 19:00,9,503.5,507,503.5,506.7,25
,2010-04-08 19:30,9,505.5,505.65,505,505,30
,2010-04-08 20:30,9,505,505,505,505,4
,2010-04-09 01:30,9,507.2,507.2,506.5,507.2,14
,2010-04-09 02:00,9,507.5,510.95,507.5,510.75,93
,2010-04-09 02:30,9,509.6,510.7,508.8,510.7,10
,2010-04-09 03:00,9,510.35,511.9,510.35,511.7,28
,2010-04-09 03:30,9,511.7,512,511.1,512,38
,2010-04-09 04:00,9,511.95,511.95,510.2,510.2,19
,2010-04-09 04:30,9,510.75,511.5,510.65,510.65,17
,2010-04-09 05:00,9,510.65,512,510.65,511,81
,2010-04-09 05:30,9,511,512,510.6,511,57
,2010-04-09 06:00,9,511,512,510.6,512,10
,2010-04-09 06:30,9,511.05,511.05,509.65,510,19
,2010-04-09 07:00,9,510.9,511,510.25,511,36
,2010-04-09 07:30,9,511.05,511.75,509.65,509.65,51
,2010-04-09 08:00,9,509.65,511.7,508.85,509.3,76
,2010-04-09 08:30,9,509.15,512.65,509.15,510.75,115
,2010-04-09 09:00,9,510.75,513,510.75,511.7,117
,2010-04-09 09:30,9,511.85,512.6,510,511.35,63
,2010-04-09 10:00,9,511.8,514,511.2,513.4,59
,2010-04-09 10:30,9,513.85,514.15,512.6,514.1,55
,2010-04-09 11:00,9,514.05,514.05,512.4,512.4,25
,2010-04-09 11:30,9,513,514.05,512.9,514.05,23
,2010-04-09 12:00,9,512.6,513.65,512.3,513.65,12
,2010-04-09 12:30,9,512.5,514,512.1,514,28
,2010-04-09 13:00,9,513.2,513.9,513.2,513.9,3
,2010-04-09 13:30,9,513.6,513.8,512.85,513,11
,2010-04-09 14:00,9,513.45,514,513.45,514,18
,2010-04-09 14:30,9,514,514,513.5,514,15
,2010-04-09 15:00,9,513,514.05,511.5,511.5,5
,2010-04-09 15:30,9,513.5,513.5,513.5,513.5,2
,2010-04-11 18:30,12,517.95,519.5,517.95,519.5,14
,2010-04-11 19:00,12,517.8,519,517.5,517.95,13
,2010-04-11 19:30,12,517.95,519.5,517.95,519.5,33
,2010-04-11 20:00,12,519.45,520,519.45,520,154
,2010-04-11 20:30,12,520,520,519,520,21
,2010-04-11 21:00,12,520.8,520.8,520.2,520.2,12
,2010-04-11 22:00,12,520,521,520,521,2
,2010-04-11 22:30,12,521,522,521,522,19
,2010-04-12 00:00,12,521,521,521,521,1
,2010-04-12 00:30,12,520.05,520.05,518.55,518.55,16
,2010-04-12 01:00,12,519,519,518.2,518.25,4
,2010-04-12 01:30,12,518.05,518.4,517.95,518.4,19
,2010-04-12 02:00,12,518.4,520,517.7,518.95,30
,2010-04-12 02:30,12,519.45,519.45,518.5,518.5,22
,2010-04-12 03:00,12,518.9,518.95,514.5,514.5,92
,2010-04-12 03:30,12,515.85,516.5,515.05,516.5,20
,2010-04-12 04:00,12,516,516.5,515.85,516.3,17
,2010-04-12 04:30,12,516.3,516.5,515.75,515.75,14
,2010-04-12 05:00,12,515.75,516,513,513.3,50
,2010-04-12 05:30,12,513.5,516,513.5,516,37
,2010-04-12 06:00,12,515.5,516.5,515,515,25
,2010-04-12 06:30,12,515.45,515.75,515.45,515.5,12
,2010-04-12 07:00,12,515.5,517.15,515.5,517.15,38
,2010-04-12 07:30,12,517.15,517.6,515,515,107
,2010-04-12 08:00,12,515.15,516.75,515.15,516.75,55
,2010-04-12 08:30,12,516.8,519.25,516.6,516.6,74
,2010-04-12 09:00,12,518.1,518.5,516.95,518.5,67
,2010-04-12 09:30,12,517.95,519.95,517.95,519,53
,2010-04-12 10:00,12,519.95,525.5,519.95,524,219
,2010-04-12 10:30,12,523.6,524.5,522.5,522.5,68
,2010-04-12 11:00,12,522.45,523.85,522,523.85,31
,2010-04-12 11:30,12,523.05,524.8,522.5,524.15,91
,2010-04-12 12:00,12,523.25,524.5,521.95,522.5,43
,2010-04-12 12:30,12,522.25,522.25,521,521,20
,2010-04-12 13:00,12,520.9,520.9,518,518.4,50
,2010-04-12 13:30,12,519.35,519.4,518.4,519,5
,2010-04-12 14:00,12,519.2,520,518.5,519.95,9
,2010-04-12 14:30,12,519.05,520.5,518,520.5,15
,2010-04-12 15:00,12,521.6,521.9,521.6,521.9,4
,2010-04-12 16:00,12,519.25,522.35,519.25,522.35,5
,2010-04-12 17:00,13,519.7,519.7,519.7,519.7,2
,2010-04-12 18:00,13,520.75,520.75,520.75,520.75,1
,2010-04-12 18:30,13,520.7,520.7,520,520,3
,2010-04-12 19:00,13,519.6,519.6,519,519.4,7
,2010-04-12 19:30,13,519.45,519.5,518.15,518.15,13
,2010-04-12 20:00,13,516.1,516.1,516.05,516.05,11
,2010-04-12 20:30,13,516,516,512.8,512.8,31
,2010-04-12 21:00,13,515.45,516,515.45,516,6
,2010-04-12 22:30,13,514.05,514.05,514.05,514.05,1
,2010-04-13 00:00,13,512.6,512.6,512.3,512.3,6
,2010-04-13 00:30,13,515.9,515.9,515.9,515.9,1
,2010-04-13 01:00,13,516,516,516,516,11
,2010-04-13 01:30,13,517,517.95,514.5,517.95,10
,2010-04-13 02:00,13,517.95,517.95,516.05,516.7,6
,2010-04-13 02:30,13,515.3,516,514.25,514.25,15
,2010-04-13 03:00,13,514.5,515,511.1,511.1,80
,2010-04-13 03:30,13,511.55,511.55,509.3,509.3,52
,2010-04-13 04:00,13,509.55,510.9,508.25,510,50
,2010-04-13 04:30,13,510.35,511.15,510.35,511.15,29
,2010-04-13 05:00,13,511.45,514.85,511.45,514.5,18
,2010-04-13 05:30,13,513.55,515.05,513.2,513.85,22
,2010-04-13 06:00,13,513.45,515.65,513.45,515.65,28
,2010-04-13 06:30,13,515.5,515.75,515,515,16
,2010-04-13 07:00,13,515,516.2,514.5,515.65,43
,2010-04-13 07:30,13,515.4,516.5,514.05,516.5,30
,2010-04-13 08:00,13,516.5,519.9,516.5,519.8,96
,2010-04-13 08:30,13,519.9,519.95,515,516.3,217
,2010-04-13 09:00,13,516.85,517.65,516,517,334
,2010-04-13 09:30,13,517,518,515.5,518,95
,2010-04-13 10:00,13,518,518.65,516,518.65,164
,2010-04-13 10:30,13,519.45,522.55,519.05,519.65,130
,2010-04-13 11:00,13,519.65,522,519.65,522,78
,2010-04-13 11:30,13,521.5,522.5,517.75,522.25,168
,2010-04-13 12:00,13,522.4,523.4,522.4,523.15,96
,2010-04-13 12:30,13,522.85,525.7,522.85,525.35,75
,2010-04-13 13:00,13,525.5,526.3,525.25,526.15,52
,2010-04-13 13:30,13,526,528.3,526,528,121
,2010-04-13 14:00,13,528,529.65,527.6,529.65,68
,2010-04-13 14:30,13,529.65,530.25,528.7,529.6,73
,2010-04-13 15:00,13,529.1,529.1,528.5,528.5,3
,2010-04-13 15:30,13,528.1,530,528.05,530,13
,2010-04-13 17:00,14,528.4,528.4,528.4,528.4,1
,2010-04-13 17:30,14,528.75,530.95,528.75,530.9,4
,2010-04-13 18:30,14,529.5,531.75,529.5,531.75,16
,2010-04-13 19:00,14,531,534,530.5,534,39
,2010-04-13 19:30,14,532.5,535.05,531.2,535.05,45
,2010-04-13 20:00,14,535,537.5,535,535.55,33
,2010-04-13 20:30,14,537.4,537.5,537,537,22
,2010-04-13 21:00,14,537,537.75,536.3,536.9,43
,2010-04-13 21:30,14,537.85,541.5,537.85,541,161
,2010-04-13 22:00,14,540,540.4,537.95,540.4,39
,2010-04-13 22:30,14,538.6,541,538.3,541,71
,2010-04-13 23:00,14,540.6,541,540.25,541,6
,2010-04-13 23:30,14,541,541,540,540,20
,2010-04-14 00:00,14,540,540.5,540,540,52
,2010-04-14 00:30,14,540.2,542,540,542,17
,2010-04-14 01:00,14,541.5,542,540,541.5,149
,2010-04-14 01:30,14,541,541,537.95,539.5,56
,2010-04-14 02:00,14,539.5,539.5,536.05,538.2,70
,2010-04-14 02:30,14,538.35,538.5,536.25,536.25,34
,2010-04-14 03:00,14,538.1,546.25,537.4,546.25,216
,2010-04-14 03:30,14,546.25,546.6,545,545.5,103
,2010-04-14 04:00,14,546.5,546.5,545,546,58
,2010-04-14 04:30,14,546.6,550.95,546.6,550.1,241
,2010-04-14 05:00,14,547.75,548.5,544,545.1,64
,2010-04-14 05:30,14,544.8,547.05,544.5,544.85,47
,2010-04-14 06:00,14,544.95,546,544,546,100
,2010-04-14 06:30,14,547.2,549.9,546,546.55,198
,2010-04-14 07:00,14,546.4,548.95,546.2,548.4,122
,2010-04-14 07:30,14,548.4,548.4,544.5,545.9,220
,2010-04-14 08:00,14,545.9,547.5,543.5,544.5,178
,2010-04-14 08:30,14,544.75,545.4,542.55,543.2,153
,2010-04-14 09:00,14,543.15,544.2,542.4,544.2,109
,2010-04-14 09:30,14,544.2,549.2,544.15,548.7,240
,2010-04-14 10:00,14,549.25,552,548.5,550.3,203
,2010-04-14 10:30,14,550.05,550.65,549.5,549.8,34
,2010-04-14 11:00,14,549.95,550,548.25,548.25,77
,2010-04-14 11:30,14,548.85,548.9,547.4,547.4,93
,2010-04-14 12:00,14,548.15,548.15,544.95,544.95,59
,2010-04-14 12:30,14,544.1,548.25,544,548.25,85
,2010-04-14 13:00,14,547.25,549.4,547.25,548.3,33
,2010-04-14 13:30,14,549.4,549.95,547.95,549,41
,2010-04-14 14:00,14,548.95,549,548.1,549,12
,2010-04-14 14:30,14,549,549.4,547.15,547.15,13
,2010-04-14 15:00,14,547.05,547.05,547.05,547.05,1
,2010-04-14 18:00,15,548.1,548.45,548.1,548.45,4
,2010-04-14 18:30,15,547.5,547.5,547.5,547.5,1
,2010-04-14 19:00,15,548.5,548.5,547.5,547.5,14
,2010-04-14 19:30,15,547,547,546.95,546.95,2
,2010-04-14 20:00,15,546.5,546.5,546.5,546.5,1
,2010-04-14 21:00,15,547.2,547.5,547.2,547.5,12
,2010-04-14 22:00,15,547,547,545.55,545.55,10
,2010-04-14 23:00,15,546.5,546.5,545,545,6
,2010-04-14 23:30,15,546.2,546.5,543.05,543.05,6
,2010-04-15 00:00,15,543.1,544.35,542.55,544.35,17
,2010-04-15 00:30,15,543.05,544,542.55,544,12
,2010-04-15 01:00,15,544,546.4,544,546.4,20
,2010-04-15 01:30,15,546.5,546.5,546.5,546.5,6
,2010-04-15 02:00,15,544.25,544.25,539.2,542.9,97
,2010-04-15 02:30,15,543,543.3,543,543.3,2
,2010-04-15 03:00,15,544,544.3,542.25,542.25,29
,2010-04-15 03:30,15,542.25,542.85,541.25,542.85,21
,2010-04-15 04:00,15,542,542,540.05,541.8,34
,2010-04-15 04:30,15,540.5,541.45,540,541.45,12
,2010-04-15 05:00,15,541.15,542.6,541.15,542.05,28
,2010-04-15 05:30,15,542.05,545.25,542.05,545.25,16
,2010-04-15 06:00,15,544.1,545.6,544.1,544.85,25
,2010-04-15 06:30,15,544.85,545.8,544.8,545.8,27
,2010-04-15 07:00,15,546.5,546.5,545.6,546.5,32
,2010-04-15 07:30,15,545.7,546.5,542.25,544.5,168
,2010-04-15 08:00,15,544.55,544.6,543.5,544.5,76
,2010-04-15 08:30,15,544.95,547.45,544.2,546.3,62
,2010-04-15 09:00,15,546.3,548.8,546.3,547.55,80
,2010-04-15 09:30,15,548.2,549.6,547.65,549,52
,2010-04-15 10:00,15,549.6,550,546.9,547.5,159
,2010-04-15 10:30,15,547.9,549.35,546.55,546.55,62
,2010-04-15 11:00,15,546.6,547.3,546.45,546.7,41
,2010-04-15 11:30,15,546.75,546.8,545,546.6,53
,2010-04-15 12:00,15,545.85,546.45,543.1,544,62
,2010-04-15 12:30,15,544.25,545,544.25,544.3,10
,2010-04-15 13:00,15,545.95,546,545.45,545.45,5
,2010-04-15 13:30,15,545.45,545.5,544.5,545,12
,2010-04-15 14:00,15,545.5,545.5,544.3,544.8,8
,2010-04-15 14:30,15,544.8,545,544.3,545,5
,2010-04-15 15:00,15,545.45,545.45,544.3,544.3,7
,2010-04-15 15:30,15,544.3,546.25,544.3,546.25,4
,2010-04-15 16:00,15,544.1,544.1,544,544,8
,2010-04-15 17:00,16,545,545,545,545,2
,2010-04-15 17:30,16,545.1,545.1,545.1,545.1,1
,2010-04-15 18:00,16,545.35,545.75,545.35,545.75,4
,2010-04-15 18:30,16,545,545,544.95,544.95,2
,2010-04-15 19:00,16,544.2,544.2,544,544,24
,2010-04-15 19:30,16,543.1,543.1,540,540,29
,2010-04-15 20:00,16,540,540.1,540,540.1,2
,2010-04-15 20:30,16,540.05,540.05,540.05,540.05,1
,2010-04-15 21:00,16,541.1,542.1,539.55,539.55,32
,2010-04-15 21:30,16,539.5,539.9,537.45,539.9,47
,2010-04-15 22:30,16,539.85,539.85,539,539,11
,2010-04-15 23:00,16,539,539,539,539,15
,2010-04-16 00:00,16,538.5,538.5,538.5,538.5,1
,2010-04-16 00:30,16,538.5,540,538.5,539.1,7
,2010-04-16 01:00,16,539.95,541,539.95,540,23
,2010-04-16 01:30,16,540,540.5,538.8,540,32
,2010-04-16 02:00,16,540.5,542,539,542,29
,2010-04-16 02:30,16,542,543.3,542,543.3,6
,2010-04-16 03:00,16,543.05,544.5,542.9,543.3,31
,2010-04-16 03:30,16,543.3,547.65,543.3,546.5,32
,2010-04-16 04:00,16,546.45,546.45,544.95,545,28
,2010-04-16 04:30,16,545.75,545.75,544,544,60
,2010-04-16 05:00,16,544,544.05,542,542.3,61
,2010-04-16 05:30,16,542.8,542.85,542,542.5,20
,2010-04-16 06:00,16,542.5,542.5,542,542,9
,2010-04-16 06:30,16,542.05,542.5,541,541.5,72
,2010-04-16 07:00,16,542,543.7,539,539.6,109
,2010-04-16 07:30,16,540.2,540.2,536.6,536.6,109
,2010-04-16 08:00,16,536.6,536.6,532.05,536,233
,2010-04-16 08:30,16,536,537.1,534,536.65,94
,2010-04-16 09:00,16,537.15,539.55,536.85,538.4,39
,2010-04-16 09:30,16,538.8,541.55,534.8,535.55,253
,2010-04-16 10:00,16,536,536.95,531,532,382
,2010-04-16 10:30,16,531.25,537.55,526.1,526.1,353
,2010-04-16 11:00,16,526.1,533.7,524.6,531.95,309
,2010-04-16 11:30,16,531,532.6,528,532.5,139
,2010-04-16 12:00,16,531.25,532.4,529,529,193
,2010-04-16 12:30,16,529.25,529.25,528,528,60
,2010-04-16 13:00,16,528.1,531.05,528,531.05,13
,2010-04-16 13:30,16,530.55,531.05,529.35,530.9,19
,2010-04-16 14:00,16,530.85,532.05,530.85,531.9,8
,2010-04-16 14:30,16,532,532,532,532,4
,2010-04-16 15:00,16,532.05,532.05,531.2,531.2,6
,2010-04-16 15:30,16,531.2,531.2,529,529,9
,2010-04-16 16:00,16,530.3,530.3,530.3,530.3,1
,2010-04-18 17:00,19,527.55,531,527.5,531,9
,2010-04-18 17:30,19,530,530,530,530,1
,2010-04-18 18:30,19,529.45,531.5,529.45,530,11
,2010-04-18 19:00,19,528.85,531.6,528.5,530,12
,2010-04-18 19:30,19,530,530,528.65,528.65,7
,2010-04-18 20:00,19,526.6,526.6,526,526,68
,2010-04-18 20:30,19,526,526,526,526,5
,2010-04-18 21:00,19,526,527.5,526,527.5,5
,2010-04-18 21:30,19,526.1,526.1,525.95,525.95,4
,2010-04-18 22:00,19,525.7,525.7,525.05,525.2,5
,2010-04-18 22:30,19,525.2,525.2,524,525,48
,2010-04-18 23:00,19,524.85,524.85,524.2,524.2,3
,2010-04-18 23:30,19,524.25,525,522,522.2,93
,2010-04-19 00:00,19,522.2,522.6,521.1,521.25,38
,2010-04-19 00:30,19,521.1,521.1,520,520,35
,2010-04-19 01:00,19,521,521.45,520.45,520.45,48
,2010-04-19 01:30,19,521,521.45,520.45,521.15,50
,2010-04-19 02:00,19,520.5,523.6,520.5,523.6,75
,2010-04-19 02:30,19,523.6,524.55,522.05,522.95,52
,2010-04-19 03:00,19,521.55,522.45,520.5,522.25,38
,2010-04-19 03:30,19,522.2,522.25,521.55,522,29
,2010-04-19 04:00,19,521.95,522.2,519.45,520.05,122
,2010-04-19 04:30,19,520.9,524,520.9,521.8,85
,2010-04-19 05:00,19,521.5,521.5,520,520,22
,2010-04-19 05:30,19,519.45,520.3,516.1,520,108
,2010-04-19 06:00,19,520.5,520.6,518.9,519.45,20
,2010-04-19 06:30,19,519.65,520.7,519.65,520.7,100
,2010-04-19 07:00,19,520.8,523.45,520.8,522.25,47
,2010-04-19 07:30,19,522,523.55,521.25,522,57
,2010-04-19 08:00,19,522.1,526.4,521,526,140
,2010-04-19 08:30,19,526.5,528.05,524.5,528.05,137
,2010-04-19 09:00,19,528.5,532.95,528.05,531.45,241
,2010-04-19 09:30,19,531.5,531.5,527.75,530.9,122
,2010-04-19 10:00,19,530.65,532,530.1,532,68
,2010-04-19 10:30,19,531.95,534.6,531.95,532.75,90
,2010-04-19 11:00,19,532.75,533.15,532.55,533.05,137
,2010-04-19 11:30,19,533.45,534.85,533,534,130
,2010-04-19 12:00,19,533.95,534.35,531.5,533.7,97
,2010-04-19 12:30,19,533.75,533.8,533,533.5,17
,2010-04-19 13:00,19,533.7,534,533.4,534,8
,2010-04-19 13:30,19,534,534,533.55,534,14
,2010-04-19 14:00,19,534.95,536,534.95,536,17
,2010-04-19 14:30,19,536,538.7,535.9,538.7,19
,2010-04-19 15:00,19,538.05,538.6,534.8,538.6,13
,2010-04-19 15:30,19,538,538.6,538,538.6,4
,2010-04-19 16:00,19,538.7,538.7,538.7,538.7,2
,2010-04-19 17:00,20,537.75,537.75,537.75,537.75,1
,2010-04-19 18:30,20,536.7,538.2,535,535,19
,2010-04-19 19:00,20,535,535.9,535,535.75,5
,2010-04-19 19:30,20,535.65,535.65,535.65,535.65,1
,2010-04-19 20:00,20,535.65,538.4,535.65,537.6,54
,2010-04-19 20:30,20,537.95,537.95,537.95,537.95,1
,2010-04-19 21:00,20,537,537,535.4,535.4,3
,2010-04-19 21:30,20,535.55,535.55,535.5,535.5,3
,2010-04-19 22:30,20,535.05,535.8,535,535.8,22
,2010-04-19 23:00,20,535.8,537.15,535.8,537.15,5
,2010-04-19 23:30,20,537.35,538.45,537.35,538.45,11
,2010-04-20 00:00,20,539,539.9,535.6,537.05,31
,2010-04-20 00:30,20,538.9,538.95,538.55,538.95,3
,2010-04-20 01:30,20,537.5,537.7,534.9,536,20
,2010-04-20 02:00,20,537.95,540,537.95,540,59
,2010-04-20 02:30,20,540.6,542,540,542,40
,2010-04-20 03:00,20,542,542.8,540.85,542.8,90
,2010-04-20 03:30,20,542,545,542,543.05,98
,2010-04-20 04:00,20,543.05,545.6,543,544.1,71
,2010-04-20 04:30,20,544.55,544.75,542.7,542.7,12
,2010-04-20 05:00,20,542.1,543.55,542.1,543.5,9
,2010-04-20 05:30,20,543.95,547.9,543.95,546,96
,2010-04-20 06:00,20,547,547.7,544.7,546.2,72
,2010-04-20 06:30,20,545.7,545.7,543,544,190
,2010-04-20 07:00,20,544.05,544.55,544,544,43
,2010-04-20 07:30,20,544,546.85,543.5,543.8,72
,2010-04-20 08:00,20,544.45,546,543,544.5,91
,2010-04-20 08:30,20,544.5,551.95,544.5,551,339
,2010-04-20 09:00,20,551,554.75,548.65,549.55,256
,2010-04-20 09:30,20,549.95,551.5,549.1,550.5,41
,2010-04-20 10:00,20,551.75,552,549.1,549.1,40
,2010-04-20 10:30,20,550.5,551.1,549.55,551,42
,2010-04-20 11:00,20,550.55,554,550,552.3,58
,2010-04-20 11:30,20,553.35,553.4,550.65,550.65,41
,2010-04-20 12:00,20,550.65,551.9,550.65,551.85,48
,2010-04-20 12:30,20,552,553.15,552,552.15,44
,2010-04-20 13:00,20,552.05,552.55,552,552.05,20
,2010-04-20 13:30,20,552.1,552.9,550.8,550.8,21
,2010-04-20 14:00,20,551.2,551.6,551.2,551.6,4
,2010-04-20 14:30,20,552.5,553.1,552,553.1,8
,2010-04-20 15:00,20,552.8,553.1,552.4,552.4,4
,2010-04-20 15:30,20,552.4,552.4,552.4,552.4,1
,2010-04-20 17:00,21,553.1,553.1,552.5,552.5,3
,2010-04-20 18:30,21,553,553.15,553,553.15,5
,2010-04-20 19:00,21,551.85,554,551.85,554,14
,2010-04-20 19:30,21,554,554,553.5,553.5,11
,2010-04-20 20:00,21,553,553,551.75,551.75,7
,2010-04-20 20:30,21,552.65,553.15,552.65,553.15,2
,2010-04-20 21:00,21,552.95,552.95,552.95,552.95,1
,2010-04-20 21:30,21,553.1,553.2,552.6,552.6,9
,2010-04-20 22:00,21,553.75,553.75,553.75,553.75,1
,2010-04-20 22:30,21,554,554.55,554,554.55,2
,2010-04-20 23:00,21,554.55,554.55,554.55,554.55,1
,2010-04-20 23:30,21,554.5,554.8,554.5,554.8,11
,2010-04-21 00:00,21,554.8,554.95,554.75,554.95,4
,2010-04-21 00:30,21,555,555.15,554.6,555.15,37
,2010-04-21 01:00,21,555.15,557.75,555.15,557.75,97
,2010-04-21 01:30,21,557.75,560.8,557.75,560.65,159
,2010-04-21 02:00,21,561,565,559.5,561.6,171
,2010-04-21 02:30,21,561.6,564.7,561.6,563.5,82
,2010-04-21 03:00,21,563.45,566,562.6,564,97
,2010-04-21 03:30,21,563.35,565.75,563.05,563.95,93
,2010-04-21 04:00,21,563.35,563.95,563.05,563.05,31
,2010-04-21 04:30,21,563.05,563.05,560,560.7,85
,2010-04-21 05:00,21,560.75,560.75,556,557.5,130
,2010-04-21 05:30,21,557.35,557.35,554.3,555.4,62
,2010-04-21 06:00,21,555.15,557.15,554.95,555.3,54
,2010-04-21 06:30,21,555.25,555.25,552.55,553.95,96
,2010-04-21 07:00,21,553.85,555,552.4,553,65
,2010-04-21 07:30,21,553,558.1,553,557.7,99
,2010-04-21 08:00,21,557.35,565.8,557.35,565,229
,2010-04-21 08:30,21,565.5,571.7,564.25,566.3,465
,2010-04-21 09:00,21,567.45,567.75,566.8,566.8,87
,2010-04-21 09:30,21,566.5,568,563.25,567.45,190
,2010-04-21 10:00,21,567.4,567.4,563.1,563.1,119
,2010-04-21 10:30,21,563,565.85,563,565.15,65
,2010-04-21 11:00,21,565.3,568.85,565,568.85,47
,2010-04-21 11:30,21,568,569.55,567.25,568,118
,2010-04-21 12:00,21,568.2,568.55,564.4,566.1,81
,2010-04-21 12:30,21,566.2,566.2,565.3,566.15,38
,2010-04-21 13:00,21,566.2,566.2,563.15,565.15,39
,2010-04-21 13:30,21,565.85,565.85,563.65,564.5,14
,2010-04-21 14:00,21,564.3,566.15,564.1,566.15,8
,2010-04-21 14:30,21,566.15,566.15,565.1,565.65,9
,2010-04-21 15:00,21,565.1,565.9,565.1,565.6,11
,2010-04-21 15:30,21,566.15,566.15,566.15,566.15,3
,2010-04-21 16:00,21,565.4,565.4,565.05,565.05,3
,2010-04-21 17:00,22,563.3,563.3,562.5,562.5,5
,2010-04-21 17:30,22,562.75,565.6,562.75,565.6,7
,2010-04-21 18:00,22,565.1,565.1,565.1,565.1,1
,2010-04-21 18:30,22,564.25,565.5,564.2,565.3,6
,2010-04-21 19:00,22,564.1,564.1,561.2,562.5,18
,2010-04-21 19:30,22,562.5,562.5,561.7,562,8
,2010-04-21 20:00,22,562.3,562.3,561.5,562,4
,2010-04-21 20:30,22,561.2,562.45,560.9,562.45,34
,2010-04-21 21:00,22,561.4,561.4,561.4,561.4,1
,2010-04-21 21:30,22,561.4,561.4,561.4,561.4,1
,2010-04-21 22:00,22,562.3,562.3,562.3,562.3,2
,2010-04-21 22:30,22,562.45,562.45,562.45,562.45,1
,2010-04-21 23:00,22,562.55,563,562.1,562.1,4
,2010-04-21 23:30,22,563,566,563,565,14
,2010-04-22 00:00,22,565,570.2,565,570.05,53
,2010-04-22 00:30,22,570,571.6,570,571.55,18
,2010-04-22 01:00,22,568.6,572.3,568.6,569.5,116
,2010-04-22 01:30,22,569.95,569.95,568.8,568.9,17
,2010-04-22 02:00,22,568.5,570,568.45,569.95,70
,2010-04-22 02:30,22,569.25,569.7,569.25,569.7,42
,2010-04-22 03:00,22,569.25,569.7,567.75,567.75,100
,2010-04-22 03:30,22,567.75,569.2,567,567.6,45
,2010-04-22 04:00,22,567.05,567.05,558.5,559.55,185
,2010-04-22 04:30,22,560.45,562.05,557.1,558.5,84
,2010-04-22 05:00,22,558.5,560.25,558.2,559.7,105
,2010-04-22 05:30,22,559.35,559.5,556.5,558.5,179
,2010-04-22 06:00,22,557.4,558.9,555,556,71
,2010-04-22 06:30,22,555.9,558.4,555.9,558.4,32
,2010-04-22 07:00,22,558.7,558.8,557.7,558.05,60
,2010-04-22 07:30,22,557.55,559.7,556.65,558.5,144
,2010-04-22 08:00,22,559,559.1,557,559.1,182
,2010-04-22 08:30,22,559.1,560,554.8,556.95,233
,2010-04-22 09:00,22,556.9,559,552.3,559,399
,2010-04-22 09:30,22,559.95,562.05,558.3,559.95,66
,2010-04-22 10:00,22,559.5,561,559,561,62
,2010-04-22 10:30,22,561,561,559.1,559.25,22
,2010-04-22 11:00,22,559.25,561.8,559.2,561.8,77
,2010-04-22 11:30,22,560.65,567,560.15,567,85
,2010-04-22 12:00,22,567.75,567.8,563.9,564,31
,2010-04-22 12:30,22,564.45,564.45,562.25,563,23
,2010-04-22 13:00,22,563,563.25,562.35,563,15
,2010-04-22 13:30,22,562.5,563,562.5,562.95,21
,2010-04-22 14:00,22,562.9,565.35,562.9,565.35,16
,2010-04-22 14:30,22,566,566.75,565.4,566.75,18
,2010-04-22 15:00,22,565.35,565.35,564.1,564.1,5
,2010-04-22 17:00,23,563.5,563.5,563.5,563.5,1
,2010-04-22 17:30,23,563.4,563.4,563.4,563.4,1
,2010-04-22 18:00,23,562.65,563.95,562.55,562.55,5
,2010-04-22 18:30,23,562.6,564,562.4,563.85,7
,2010-04-22 19:00,23,563.65,565,562.4,562.4,7
,2010-04-22 19:30,23,563.3,565.2,563.3,563.75,11
,2010-04-22 20:00,23,563.4,564.65,562.9,564.65,4
,2010-04-22 21:00,23,564.85,565,564.85,565,5
,2010-04-22 21:30,23,563.55,566,563.55,566,3
,2010-04-22 22:00,23,563.65,563.65,563.65,563.65,1
,2010-04-22 23:00,23,566.35,566.4,566.35,566.35,8
,2010-04-22 23:30,23,566.35,567.35,564.4,564.4,6
,2010-04-23 00:00,23,564.45,564.45,563,563,15
,2010-04-23 00:30,23,562,562,560,560,9
,2010-04-23 01:00,23,560.4,562.05,560,560,14
,2010-04-23 01:30,23,560,560,560,560,10
,2010-04-23 02:00,23,561.5,561.5,561.35,561.35,31
,2010-04-23 02:30,23,562.8,562.85,561.2,561.2,7
,2010-04-23 03:00,23,561.2,561.2,558.9,559.95,29
,2010-04-23 03:30,23,559.3,562.2,559,561.5,71
,2010-04-23 04:00,23,562.35,563,561.25,561.25,28
,2010-04-23 04:30,23,562.45,562.6,562.45,562.6,3
,2010-04-23 05:00,23,561.25,561.25,559,559,13
,2010-04-23 05:30,23,560.15,560.15,559,559,7
,2010-04-23 06:00,23,559.1,560.95,559,560.95,17
,2010-04-23 06:30,23,560.5,560.95,560,560.95,12
,2010-04-23 07:00,23,560.2,561.85,560,561,35
,2010-04-23 07:30,23,560.65,560.7,557,557.5,76
,2010-04-23 08:00,23,557.9,558,553.7,554.5,233
,2010-04-23 08:30,23,554.65,557.9,553.2,557.35,101
,2010-04-23 09:00,23,557.6,564,557.6,562.75,153
,2010-04-23 09:30,23,563.3,565.1,562,564,97
,2010-04-23 10:00,23,564.05,566,561.75,561.75,109
,2010-04-23 10:30,23,562.4,564,562.05,562.5,32
,2010-04-23 11:00,23,563.45,564,562.5,562.5,46
,2010-04-23 11:30,23,562.5,563.5,562,563.1,43
,2010-04-23 12:00,23,563,563,562,562,16
,2010-04-23 12:30,23,562,563.2,561.5,562.7,51
,2010-04-23 13:00,23,561.85,562.3,561.4,562.3,20
,2010-04-23 13:30,23,562.3,562.3,561.5,561.5,6
,2010-04-23 14:00,23,562.3,564,561.6,564,8
,2010-04-23 14:30,23,563.95,564,562.6,563.75,11
,2010-04-23 15:00,23,563.85,563.85,563.5,563.7,5
,2010-04-23 15:30,23,564,564.5,564,564,6
,2010-04-23 16:00,23,564,564,563.25,564,4
,2010-04-25 17:00,26,564.5,568.8,564.5,566.3,11
,2010-04-25 18:00,26,566.3,566.3,566.3,566.3,1
,2010-04-25 18:30,26,566.3,566.3,563.15,563.15,3
,2010-04-25 19:00,26,565.3,565.3,562.5,563,15
,2010-04-25 19:30,26,563,568.8,563,568.5,22
,2010-04-25 20:00,26,568,568,567.55,567.55,3
,2010-04-25 20:30,26,568.6,568.6,567.2,568.6,4
,2010-04-25 21:00,26,568.6,568.95,568.6,568.6,12
,2010-04-25 21:30,26,568,569,568,569,4
,2010-04-25 22:00,26,569,569.45,568.1,568.1,8
,2010-04-25 23:00,26,569.4,569.5,569.4,569.5,3
,2010-04-25 23:30,26,568.5,568.5,568,568,5
,2010-04-26 00:00,26,568.5,568.5,568.25,568.25,4
,2010-04-26 00:30,26,567.8,568.05,567.8,568.05,3
,2010-04-26 01:00,26,568.9,568.9,568.5,568.5,5
,2010-04-26 01:30,26,569.25,569.5,569,569.5,5
,2010-04-26 02:00,26,569.3,572,568.55,571.45,67
,2010-04-26 02:30,26,571,572.4,570.45,570.95,54
,2010-04-26 03:00,26,571,571.3,570.05,570.05,42
,2010-04-26 03:30,26,570.9,570.95,569,569.8,40
,2010-04-26 04:00,26,570.25,571.25,569.5,570.75,34
,2010-04-26 04:30,26,570.3,570.85,569.4,570.5,35
,2010-04-26 05:00,26,570.5,572,570.5,572,33
,2010-04-26 05:30,26,571.15,571.15,571.15,571.15,1
,2010-04-26 06:00,26,571.4,571.45,571.4,571.45,3
,2010-04-26 06:30,26,571.2,571.2,570,570.5,10
,2010-04-26 07:00,26,571.4,572.35,570.05,572.35,74
,2010-04-26 07:30,26,571.5,573.6,570.2,573.6,84
,2010-04-26 08:00,26,573.5,573.5,568.4,571.25,91
,2010-04-26 08:30,26,570.85,571.5,569,569.5,73
,2010-04-26 09:00,26,569,572,568.65,569.15,80
,2010-04-26 09:30,26,569.4,571.15,569.4,571,14
,2010-04-26 10:00,26,570.55,570.95,570,570.8,32
,2010-04-26 10:30,26,569.75,570.3,568.35,568.35,71
,2010-04-26 11:00,26,568.4,568.55,566.85,566.95,84
,2010-04-26 11:30,26,566.6,566.95,564.75,566.5,92
,2010-04-26 12:00,26,565.05,566.5,562,565.45,122
,2010-04-26 12:30,26,565.95,566,563.85,564.6,12
,2010-04-26 13:00,26,565.1,566.8,564.65,565.85,14
,2010-04-26 13:30,26,565.9,565.9,565.05,565.05,4
,2010-04-26 14:00,26,565.85,565.85,565.85,565.85,1
,2010-04-26 14:30,26,565.2,566.3,565.1,566.3,9
,2010-04-26 15:00,26,566.4,566.8,565,566.8,17
,2010-04-26 15:30,26,566.95,567,565.2,565.2,6
,2010-04-26 16:00,26,567,567,567,567,1
,2010-04-26 17:00,27,566.5,566.5,565.2,565.5,5
,2010-04-26 18:00,27,565.5,565.75,565.5,565.75,2
,2010-04-26 18:30,27,566.45,567.5,566.45,567.5,8
,2010-04-26 19:00,27,567,568.95,567,568.95,7
,2010-04-26 19:30,27,568.9,570.95,568,570.95,20
,2010-04-26 20:00,27,570,570,569.15,569.7,8
,2010-04-26 20:30,27,568.55,570.25,568.55,570.25,12
,2010-04-26 21:30,27,569.45,569.45,566.35,567.55,14
,2010-04-26 22:00,27,567.05,567.95,567.05,567.95,5
,2010-04-26 22:30,27,568.05,568.05,568.05,568.05,1
,2010-04-26 23:00,27,568.85,569,568.85,569,3
,2010-04-26 23:30,27,568.95,569,568.95,569,7
,2010-04-27 00:00,27,569.2,569.2,569.2,569.2,2
,2010-04-27 00:30,27,569.2,569.2,568.6,568.6,6
,2010-04-27 01:00,27,566.8,566.8,563.45,563.45,12
,2010-04-27 01:30,27,564.65,565.75,564.15,564.15,18
,2010-04-27 02:00,27,564.9,565,564.1,565,15
,2010-04-27 02:30,27,564.5,564.5,564.5,564.5,1
,2010-04-27 03:00,27,563.3,563.9,563,563.9,19
,2010-04-27 03:30,27,564.55,565,563.1,563.1,35
,2010-04-27 04:00,27,562.55,562.55,555,556.7,199
,2010-04-27 04:30,27,556,556.45,545.5,550.3,421
,2010-04-27 05:00,27,550.4,554.9,550.4,551.25,97
,2010-04-27 05:30,27,551.15,553.1,550.25,551,54
,2010-04-27 06:00,27,552,554,551,553.25,66
,2010-04-27 06:30,27,552.55,554.1,551.6,551.75,60
,2010-04-27 07:00,27,552,553.35,550.25,552,83
,2010-04-27 07:30,27,552.4,555.9,552,553,189
,2010-04-27 08:00,27,553.45,555.5,551.25,555.5,306
,2010-04-27 08:30,27,555.65,558,555.15,556.25,164
,2010-04-27 09:00,27,556.1,561,555.7,560,215
,2010-04-27 09:30,27,560,564.5,559.8,562.7,194
,2010-04-27 10:00,27,562.5,565.25,557.25,557.25,223
,2010-04-27 10:30,27,557,558,546.15,546.6,1008
,2010-04-27 11:00,27,547.1,549.5,546.75,549.15,168
,2010-04-27 11:30,27,549.15,549.8,548.3,549,164
,2010-04-27 12:00,27,550,551.95,548.45,550.95,74
,2010-04-27 12:30,27,551.25,552.75,551.1,551.85,25
,2010-04-27 13:00,27,552.5,552.5,551.3,551.9,18
,2010-04-27 13:30,27,552,552.75,551.5,552.75,27
,2010-04-27 14:00,27,552.65,552.85,551.9,552.75,19
,2010-04-27 14:30,27,552.6,552.6,548.75,551.6,54
,2010-04-27 15:00,27,549.1,549.8,549,549.25,17
,2010-04-27 15:30,27,549,549.8,548.95,549.8,9
,2010-04-27 17:00,28,547.5,550,546.5,550,11
,2010-04-27 18:00,28,548.95,548.95,548.95,548.95,1
,2010-04-27 19:00,28,548.9,550,548.9,550,7
,2010-04-27 19:30,28,550,550,549.55,549.85,9
,2010-04-27 20:00,28,549.45,550,549,549,7
,2010-04-27 20:30,28,549,550,549,550,11
,2010-04-27 21:00,28,550,550.8,550,550.8,9
,2010-04-27 21:30,28,552.35,552.35,550.3,550.3,10
,2010-04-27 22:30,28,551.95,552.95,550.65,552.9,8
,2010-04-27 23:00,28,552.9,552.9,551.65,551.65,4
,2010-04-27 23:30,28,552,552,552,552,2
,2010-04-28 00:00,28,551.25,551.25,551.25,551.25,1
,2010-04-28 00:30,28,552.3,552.3,551.8,551.8,8
,2010-04-28 01:00,28,552.3,554.85,552.25,553.5,67
,2010-04-28 01:30,28,553.5,553.5,549.1,549.1,31
,2010-04-28 02:00,28,549.65,550,540.25,540.25,275
,2010-04-28 02:30,28,540.25,540.25,535,539.05,248
,2010-04-28 03:00,28,538,539.5,537.05,538,65
,2010-04-28 03:30,28,538,538.4,535,536,152
,2010-04-28 04:00,28,536,537.3,534.2,536.9,46
,2010-04-28 04:30,28,537.15,538,535,538,80
,2010-04-28 05:00,28,538,545,538,541.5,152
,2010-04-28 05:30,28,541.2,541.2,533.75,534.6,185
,2010-04-28 06:00,28,534.2,542.6,534.2,540.5,76
,2010-04-28 06:30,28,540.6,542.55,538.2,542,145
,2010-04-28 07:00,28,542,544.95,541,543,149
,2010-04-28 07:30,28,543,545.8,542.5,545.5,89
,2010-04-28 08:00,28,545.5,546,543.8,544.25,120
,2010-04-28 08:30,28,545,545.7,541.5,541.5,130
,2010-04-28 09:00,28,541,541.95,540,540,106
,2010-04-28 09:30,28,540.55,547.5,540.25,545,191
,2010-04-28 10:00,28,545,545.15,542.5,543.1,101
,2010-04-28 10:30,28,541.7,542.1,536.2,536.8,321
,2010-04-28 11:00,28,537.05,538.5,535,538.25,226
,2010-04-28 11:30,28,538.1,542.25,537.7,542.25,142
,2010-04-28 12:00,28,541.9,542.25,539,540.5,29
,2010-04-28 12:30,28,540.5,540.5,539.65,539.65,7
,2010-04-28 13:00,28,539.65,542,539.65,542,27
,2010-04-28 13:30,28,541.05,541.05,538.8,540.5,13
,2010-04-28 14:00,28,540.5,541,540.35,540.35,13
,2010-04-28 14:30,28,540.35,540.35,538.75,538.8,10
,2010-04-28 15:00,28,540.25,540.5,538.9,540.5,6
,2010-04-28 17:00,29,540,540,540,540,1
,2010-04-28 18:00,29,540.5,540.5,540.5,540.5,5
,2010-04-28 18:30,29,541,542.25,541,542.25,9
,2010-04-28 19:00,29,542,542.55,542,542.55,9
,2010-04-28 19:30,29,543,544.8,543,544.8,4
,2010-04-28 20:00,29,544.2,545,543,543,11
,2010-04-28 20:30,29,544,545,544,545,6
,2010-04-28 21:30,29,544.5,544.5,543,544.25,11
,2010-04-28 22:00,29,544.6,544.6,542.15,542.15,12
,2010-04-28 22:30,29,544.45,544.45,544.2,544.2,3
,2010-04-28 23:00,29,543.25,543.25,543,543,7
,2010-04-29 00:00,29,543,544,543,543.05,4
,2010-04-29 00:30,29,543.4,544.35,543,544.35,6
,2010-04-29 01:00,29,542.55,543,542,543,18
,2010-04-29 01:30,29,544,545.15,543.25,545,49
,2010-04-29 02:00,29,544.75,545.75,544,544,42
,2010-04-29 02:30,29,545,545.75,544.5,545.2,25
,2010-04-29 03:00,29,545.25,546.05,543,543,43
,2010-04-29 03:30,29,543.7,547.35,543.7,546.75,81
,2010-04-29 04:00,29,546.5,549,546.45,547.95,34
,2010-04-29 04:30,29,548.25,548.25,545,546,43
,2010-04-29 05:00,29,546,549.1,546,547.5,53
,2010-04-29 05:30,29,547.5,550,546.55,546.55,175
,2010-04-29 06:00,29,548.2,548.9,548.05,548.9,53
,2010-04-29 06:30,29,548,548.9,547.75,548,18
,2010-04-29 07:00,29,548,548.85,545.85,548.85,68
,2010-04-29 07:30,29,548.3,548.5,544.5,544.6,143
,2010-04-29 08:00,29,544.4,545.45,543.3,544.95,273
,2010-04-29 08:30,29,545.75,545.8,544.75,545.8,89
,2010-04-29 09:00,29,545.8,550.45,545.75,550.45,202
,2010-04-29 09:30,29,550.5,552.5,549.4,550.45,123
,2010-04-29 10:00,29,550.55,552.9,547,547,190
,2010-04-29 10:30,29,547.1,548,546.65,547.25,61
,2010-04-29 11:00,29,547,550.5,547,548.4,55
,2010-04-29 11:30,29,548.45,549.5,547.65,547.85,41
,2010-04-29 12:00,29,547.9,551.4,547.5,550.85,50
,2010-04-29 12:30,29,550.85,552.45,550.85,552.15,87
,2010-04-29 13:00,29,552.5,552.6,550.85,552,29
,2010-04-29 13:30,29,552,552,550.85,551.25,26
,2010-04-29 14:00,29,551.25,551.5,549.8,550.95,18
,2010-04-29 14:30,29,550.6,550.9,549.6,550.65,10
,2010-04-29 15:00,29,550.7,550.9,550.05,550.9,3
,2010-04-29 15:30,29,551,552.5,551,551.7,11
,2010-04-29 17:00,30,551.75,551.75,551.7,551.7,2
,2010-04-29 17:30,30,552.5,552.5,552.5,552.5,4
,2010-04-29 18:30,30,553.2,553.2,553.2,553.2,1
,2010-04-29 19:00,30,553.45,555.9,553.45,555.9,55
,2010-04-29 19:30,30,554.75,557,554.75,557,34
,2010-04-29 20:00,30,557,559.75,554.35,554.35,48
,2010-04-29 20:30,30,557.85,557.9,555.05,555.05,17
,2010-04-29 21:00,30,555.05,555.1,555.05,555.1,5
,2010-04-29 22:00,30,556.2,557.85,555.05,555.05,5
,2010-04-29 23:00,30,555.05,555.05,554.5,554.5,9
,2010-04-29 23:30,30,555,556.35,555,555.5,9
,2010-04-30 00:00,30,554.4,554.4,551.65,551.65,17
,2010-04-30 00:30,30,551.5,554,551,552.55,19
,2010-04-30 01:00,30,552.6,555.5,551,555,49
,2010-04-30 01:30,30,555.5,558,555.5,558,20
,2010-04-30 02:00,30,556.3,558,555.05,555.05,12
,2010-04-30 02:30,30,555.45,556,555.4,555.5,16
,2010-04-30 03:00,30,555.7,556.5,555.7,556.5,12
,2010-04-30 03:30,30,556.75,557.25,552.5,553.8,80
,2010-04-30 04:00,30,553.8,554.75,551.45,553,29
,2010-04-30 04:30,30,552.95,553,552.45,553,37
,2010-04-30 05:00,30,552.45,553.05,551.7,552.6,68
,2010-04-30 05:30,30,551.75,553,551.7,553,22
,2010-04-30 06:00,30,553,554.75,553,554.75,42
,2010-04-30 06:30,30,554.9,556.25,554,555.25,47
,2010-04-30 07:00,30,555.9,555.9,554.3,554.3,41
,2010-04-30 07:30,30,554.25,556.65,554.25,555,76
,2010-04-30 08:00,30,555,555.5,552.95,554.75,81
,2010-04-30 08:30,30,554.75,555.8,553,553,73
,2010-04-30 09:00,30,553.6,554.75,551.95,552.7,165
,2010-04-30 09:30,30,552.95,554.1,552,553.3,152
,2010-04-30 10:00,30,553.1,554.5,552.75,553.45,120
,2010-04-30 10:30,30,554.45,555.5,553.65,555.5,83
,2010-04-30 11:00,30,555.5,556,554.95,554.95,95
,2010-04-30 11:30,30,554.75,556,553.55,554.6,218
,2010-04-30 12:00,30,555.05,555.35,552.1,553.05,93
,2010-04-30 12:30,30,553.1,553.65,552.95,552.95,20
,2010-04-30 13:00,30,552.2,553,552.2,553,12
,2010-04-30 13:30,30,552.2,552.2,551.6,551.6,15
,2010-04-30 14:00,30,551.7,553.8,551.5,551.5,29
,2010-04-30 14:30,30,551.4,551.4,547.2,549.15,61
,2010-04-30 15:00,30,549,549,549,549,1
,2010-04-30 15:30,30,549.7,549.7,549.7,549.7,1
,2010-05-02 17:00,3,551.4,554.5,551.4,554,14
,2010-05-02 17:30,3,553.5,553.5,553.5,553.5,3
,2010-05-02 18:00,3,552.5,552.5,552.5,552.5,2
,2010-05-02 19:00,3,551.6,551.6,551.45,551.45,6
,2010-05-02 19:30,3,551.4,551.4,550.9,550.9,4
,2010-05-02 20:00,3,550.8,550.8,545.05,545.15,33
,2010-05-02 20:30,3,545.55,546,545,545,6
,2010-05-02 21:30,3,545,545.1,545,545,15
,2010-05-02 22:00,3,545.9,545.9,545.9,545.9,6
,2010-05-02 22:30,3,547.4,547.7,547.4,547.7,4
,2010-05-03 00:00,3,547.5,547.5,547.5,547.5,1
,2010-05-03 01:00,3,547.55,547.55,547.55,547.55,2
,2010-05-03 01:30,3,547.55,547.55,545.75,545.75,12
,2010-05-03 02:00,3,545.7,545.7,545,545.15,46
,2010-05-03 02:30,3,545.15,546,545,545,21
,2010-05-03 03:00,3,545.15,545.35,545,545.35,10
,2010-05-03 03:30,3,546,546.6,545.6,546.3,12
,2010-05-03 04:00,3,546.95,546.95,546.95,546.95,1
,2010-05-03 04:30,3,546.8,547.5,546.8,547.5,5
,2010-05-03 05:00,3,549.75,549.85,549.75,549.85,4
,2010-05-03 05:30,3,548.65,549,548,548.3,23
,2010-05-03 06:00,3,548.5,549.2,548.25,549.2,8
,2010-05-03 06:30,3,548.55,549.2,548.55,548.85,3
,2010-05-03 07:00,3,548.65,549.45,548.65,549,35
,2010-05-03 07:30,3,548.6,549.1,548,548,47
,2010-05-03 08:00,3,547.75,548.7,546.8,547.5,98
,2010-05-03 08:30,3,547.9,548.4,547.7,547.9,79
,2010-05-03 09:00,3,547.95,548.05,545.9,546,131
,2010-05-03 09:30,3,546,546.1,540.55,541,228
,2010-05-03 10:00,3,541.5,544,541,544,149
,2010-05-03 10:30,3,543.75,544.9,542.75,543,82
,2010-05-03 11:00,3,544.7,546.5,544.7,546.5,39
,2010-05-03 11:30,3,546.5,548.4,543.85,548.25,130
,2010-05-03 12:00,3,548.25,548.25,546.15,547.4,49
,2010-05-03 12:30,3,547.8,548.9,547.5,548.25,43
,2010-05-03 13:00,3,547.85,547.95,547.1,547.95,24
,2010-05-03 13:30,3,547.45,547.45,547.45,547.45,1
,2010-05-03 14:00,3,547.75,548.2,547.75,548.05,9
,2010-05-03 14:30,3,547.95,547.95,542.1,542.95,56
,2010-05-03 15:00,3,542.95,542.95,541.25,541.25,23
,2010-05-03 15:30,3,542.1,542.2,541,541.95,20
,2010-05-03 17:00,4,542.95,544.15,542.95,544.15,9
,2010-05-03 19:00,4,546.45,546.45,546.45,546.45,1
,2010-05-03 19:30,4,545.5,545.5,543,543,15
,2010-05-03 20:30,4,543.3,543.3,543.3,543.3,1
,2010-05-03 21:00,4,543.3,543.9,543.3,543.9,5
,2010-05-03 22:00,4,543.9,543.9,543,543,4
,2010-05-03 22:30,4,542.9,542.9,542,542,8
,2010-05-03 23:30,4,543.05,543.05,543.05,543.05,1
,2010-05-04 00:00,4,543.85,545.1,543,543,7
,2010-05-04 00:30,4,543.2,543.5,543.2,543.45,3
,2010-05-04 01:00,4,543.3,543.3,542,542,10
,2010-05-04 01:30,4,541.5,543,541.2,541.2,27
,2010-05-04 02:00,4,542.85,542.85,541,541,4
,2010-05-04 02:30,4,540.9,542.45,539.25,539.25,44
,2010-05-04 03:00,4,541,541.25,541,541.25,2
,2010-05-04 03:30,4,539.3,540.9,538.65,540.9,64
,2010-05-04 04:00,4,540.7,541.2,540,540.05,21
,2010-05-04 04:30,4,539.15,541.2,539.15,539.95,58
,2010-05-04 05:00,4,540,540.95,538.8,538.8,13
,2010-05-04 05:30,4,539.5,539.5,538.6,539.3,22
,2010-05-04 06:00,4,538.65,539.8,538.55,539,25
,2010-05-04 06:30,4,538.55,539.25,538.55,538.9,6
,2010-05-04 07:00,4,538.9,539.75,537.95,539,149
,2010-05-04 07:30,4,538.75,538.75,536.1,536.1,168
,2010-05-04 08:00,4,536.1,536.1,522,526,933
,2010-05-04 08:30,4,526.35,526.35,519,525.95,601
,2010-05-04 09:00,4,525.95,527.9,525.5,525.5,102
,2010-05-04 09:30,4,525.95,525.95,520,520,281
,2010-05-04 10:00,4,520,521,512,517.4,887
,2010-05-04 10:30,4,517.6,519.85,517.45,519.15,98
,2010-05-04 11:00,4,519.1,521.3,516,516,192
,2010-05-04 11:30,4,516.05,517.05,513,515,250
,2010-05-04 12:00,4,514.75,518.1,514.75,517,110
,2010-05-04 12:30,4,517.9,520.35,517.85,520.35,68
,2010-05-04 13:00,4,520.5,522.75,519.5,521.3,50
,2010-05-04 13:30,4,521.3,522,520,520.5,31
,2010-05-04 14:00,4,521,521,520.15,521,17
,2010-05-04 14:30,4,520,520,518,518,18
,2010-05-04 15:00,4,518,518,517.4,517.4,4
,2010-05-04 15:30,4,517,517,517,517,3
,2010-05-04 17:00,5,516.05,516.05,514,514.6,13
,2010-05-04 17:30,5,515.95,516.05,515.95,516.05,4
,2010-05-04 18:00,5,515.25,515.6,514.3,514.3,5
,2010-05-04 18:30,5,515.5,515.5,514,514.6,32
,2010-05-04 19:00,5,514.35,514.75,514,514,8
,2010-05-04 19:30,5,514.1,515.35,513.85,513.85,42
,2010-05-04 20:00,5,513.85,514.85,513.85,514.85,27
,2010-05-04 20:30,5,513.35,514.25,512.85,514.25,12
,2010-05-04 21:00,5,512.6,514.4,512.6,513.35,3
,2010-05-04 21:30,5,514.4,515,514.4,515,38
,2010-05-04 22:00,5,515,515.4,515,515,21
,2010-05-04 22:30,5,514.75,514.75,513.6,513.6,2
,2010-05-04 23:00,5,513.6,514.15,512.45,512.95,8
,2010-05-04 23:30,5,512,512,510.5,510.65,25
,2010-05-05 00:00,5,512,512,509.5,509.55,41
,2010-05-05 00:30,5,509.35,510.5,508.8,510.5,34
,2010-05-05 01:00,5,509.5,514.15,509.5,513.4,50
,2010-05-05 01:30,5,513.95,514.4,513,514.2,19
,2010-05-05 02:00,5,514.2,514.85,512.45,513.7,44
,2010-05-05 02:30,5,513.65,514,508.2,508.2,90
,2010-05-05 03:00,5,508.65,511.3,506.5,509.65,235
,2010-05-05 03:30,5,510.1,510.5,507.55,509.25,41
,2010-05-05 04:00,5,509.25,512.45,509.25,512,91
,2010-05-05 04:30,5,512.45,513.75,511.8,513,78
,2010-05-05 05:00,5,512.05,512.8,510,510,16
,2010-05-05 05:30,5,509.35,509.35,504.5,504.5,118
,2010-05-05 06:00,5,504.6,507,499.6,504.5,241
,2010-05-05 06:30,5,503,507.4,503,505.55,79
,2010-05-05 07:00,5,507.4,511.05,503,506,246
,2010-05-05 07:30,5,506,506,491.15,491.15,564
,2010-05-05 08:00,5,491.15,494.8,485,490.2,865
,2010-05-05 08:30,5,488.8,497.25,485,495,434
,2010-05-05 09:00,5,495.75,505.7,495.75,505.05,384
,2010-05-05 09:30,5,504.8,507.9,499.8,506.6,363
,2010-05-05 10:00,5,506.9,507.6,502.9,505.75,172
,2010-05-05 10:30,5,505,507.65,504.8,507.2,92
,2010-05-05 11:00,5,507.35,511,507.3,508.15,276
,2010-05-05 11:30,5,508.6,508.6,507.8,508.6,85
,2010-05-05 12:00,5,508.2,508.2,505.75,506,82
,2010-05-05 12:30,5,506,515,505.1,509,265
,2010-05-05 13:00,5,507.3,508,505.35,505.35,30
,2010-05-05 13:30,5,505.5,506.5,503.6,504,66
,2010-05-05 14:00,5,504,504.45,503.6,503.95,33
,2010-05-05 14:30,5,503.5,503.5,502,502.75,27
,2010-05-05 15:00,5,502.05,504.15,502.05,504.15,5
,2010-05-05 16:00,5,503.5,503.5,503.4,503.4,5
,2010-05-05 17:00,6,505.45,505.95,505.45,505.95,4
,2010-05-05 17:30,6,507.05,507.95,507.05,507.95,10
,2010-05-05 18:00,6,508.6,509.45,508.6,509.45,5
,2010-05-05 18:30,6,508,509.45,508,509,7
,2010-05-05 19:00,6,508.75,514.6,508.75,512.6,32
,2010-05-05 19:30,6,511.55,514.15,511.55,513.05,29
,2010-05-05 20:00,6,511.6,514.15,511.6,512.35,44
,2010-05-05 20:30,6,512.45,512.85,511.55,512.85,11
,2010-05-05 21:00,6,512.8,512.8,512.5,512.5,2
,2010-05-05 21:30,6,513.35,513.5,512,512,7
,2010-05-05 22:00,6,511.45,513.55,511.45,513.55,3
,2010-05-05 22:30,6,513.9,514.4,513.9,514.4,9
,2010-05-05 23:00,6,514.4,514.4,513,513,9
,2010-05-05 23:30,6,512.05,513.1,512,513.1,8
,2010-05-06 00:00,6,512,512.05,511,511.15,6
,2010-05-06 00:30,6,511.05,511.05,510,510,19
,2010-05-06 01:00,6,510,510.5,506,506,30
,2010-05-06 01:30,6,505.2,505.2,502.5,503.7,44
,2010-05-06 02:00,6,503.15,506,503.15,505,18
,2010-05-06 02:30,6,505.9,510.5,505.9,510,69
,2010-05-06 03:00,6,509.5,509.5,506.75,507,49
,2010-05-06 03:30,6,506.85,509.9,506,509.9,49
,2010-05-06 04:00,6,509.5,512,509.5,510,64
,2010-05-06 04:30,6,512.7,515,510.7,515,117
,2010-05-06 05:00,6,514.9,517,512.75,515.9,173
,2010-05-06 05:30,6,516,516,514,514.8,46
,2010-05-06 06:00,6,514.65,515.9,514,514.7,49
,2010-05-06 06:30,6,516,516.35,513,513.05,169
,2010-05-06 07:00,6,514.5,515,512.2,512.2,77
,2010-05-06 07:30,6,512.2,514,510.45,510.55,103
,2010-05-06 08:00,6,510.2,510.2,504,505,302
,2010-05-06 08:30,6,505.25,512.35,504.7,512,381
,2010-05-06 09:00,6,512.15,513.8,510,510,146
,2010-05-06 09:30,6,510,512.1,510,512,94
,2010-05-06 10:00,6,512.05,515.3,510.25,514.7,148
,2010-05-06 10:30,6,514.9,517.7,514.55,517.25,196
,2010-05-06 11:00,6,517,517,513.95,514,220
,2010-05-06 11:30,6,513.75,514.8,513.5,514.2,40
,2010-05-06 12:00,6,513.2,515,511,511,17
,2010-05-06 12:30,6,512.2,513,512,513,14
,2010-05-06 13:00,6,512.35,512.45,506,506.3,65
,2010-05-06 13:30,6,506.3,507.2,496,500,429
,2010-05-06 14:00,6,499.1,501.75,497.3,501.75,71
,2010-05-06 14:30,6,503.2,506.8,501.45,504.95,140
,2010-05-06 15:00,6,503.2,504,503,503,8
,2010-05-06 15:30,6,505,505.5,504.2,504.2,11
,2010-05-06 16:00,6,505.5,506,505,505,15
,2010-05-06 17:00,7,505.05,505.05,504.6,504.6,2
,2010-05-06 17:30,7,503.65,503.65,503.65,503.65,1
,2010-05-06 18:00,7,504.7,505.95,503.55,505,23
,2010-05-06 18:30,7,505,505.5,503.55,503.55,56
,2010-05-06 19:00,7,502,502,497.15,498.6,29
,2010-05-06 19:30,7,498.1,502,497.1,502,13
,2010-05-06 20:00,7,501.6,504.1,496.6,496.6,48
,2010-05-06 20:30,7,496.65,497.2,496,496,18
,2010-05-06 21:00,7,495.6,496.5,495.2,496.5,10
,2010-05-06 21:30,7,496.05,500,496.05,500,37
,2010-05-06 22:00,7,501,501,500,500,2
,2010-05-06 22:30,7,501,501.8,499.6,501.8,8
,2010-05-06 23:00,7,500,502,500,501.75,63
,2010-05-06 23:30,7,502.35,503.6,502.35,503.6,20
,2010-05-07 00:00,7,502.55,502.55,499.5,499.5,20
,2010-05-07 00:30,7,499.55,499.6,499.5,499.5,7
,2010-05-07 01:00,7,498.5,501.75,498.5,500.05,31
,2010-05-07 01:30,7,499.95,502.6,499.95,502.45,25
,2010-05-07 02:00,7,503,506,501.3,506,64
,2010-05-07 02:30,7,506,510.9,506,509,126
,2010-05-07 03:00,7,509.65,510.9,509.6,510,14
,2010-05-07 03:30,7,509.5,509.5,503.15,507.55,30
,2010-05-07 04:00,7,506.05,510,505.35,508.45,118
,2010-05-07 04:30,7,508.65,508.95,506.75,506.75,176
,2010-05-07 05:00,7,508,508,507,507.5,33
,2010-05-07 05:30,7,507.5,508,507.5,507.6,35
,2010-05-07 06:00,7,507.6,508.75,506.5,506.5,47
,2010-05-07 06:30,7,505.3,506,502.5,503.2,59
,2010-05-07 07:00,7,503,505,502.25,503,38
,2010-05-07 07:30,7,503.05,506.25,503,503.6,51
,2010-05-07 08:00,7,503.05,507,503,505.05,94
,2010-05-07 08:30,7,505.1,506,503,504,68
,2010-05-07 09:00,7,504.1,504.2,495.55,496.75,189
,2010-05-07 09:30,7,496,508.85,496,508.25,207
,2010-05-07 10:00,7,508,508.95,505.2,506.35,124
,2010-05-07 10:30,7,505.5,506,505.5,505.7,23
,2010-05-07 11:00,7,506,512.85,505.65,510.15,293
,2010-05-07 11:30,7,510.15,513.35,508.6,510.9,339
,2010-05-07 12:00,7,510.3,523.8,510.1,516.4,498
,2010-05-07 12:30,7,516,516.25,515,515.5,171
,2010-05-07 13:00,7,515.95,516,511,513.5,97
,2010-05-07 13:30,7,513.1,514,512.05,513.2,26
,2010-05-07 14:00,7,513.25,514.75,512,514.7,25
,2010-05-07 14:30,7,513.1,513.1,512.5,512.5,2
,2010-05-07 15:00,7,513.45,514.25,513.45,513.45,12
,2010-05-09 17:00,10,514.25,514.25,513,514.25,18
,2010-05-09 17:30,10,514.25,515.5,514.25,515.5,18
,2010-05-09 18:00,10,516,516,516,516,1
,2010-05-09 18:30,10,515.5,515.5,515.5,515.5,17
,2010-05-09 19:00,10,517.6,520.65,517.6,519.5,22
,2010-05-09 19:30,10,520.2,520.2,517.8,518.5,14
,2010-05-09 20:00,10,519.5,519.6,518.1,519.6,5
,2010-05-09 20:30,10,519.7,520.65,519.25,520.6,7
,2010-05-09 21:00,10,520.6,520.65,520.6,520.65,3
,2010-05-09 21:30,10,521.55,521.55,521.55,521.55,2
,2010-05-09 22:00,10,520.95,520.95,520.95,520.95,1
,2010-05-09 22:30,10,521,522.5,520.95,522.5,3
,2010-05-09 23:00,10,522.7,524.9,522.7,524.8,15
,2010-05-09 23:30,10,524.5,525.4,524.5,525.4,37
,2010-05-10 00:00,10,525.9,527.2,525.9,527,25
,2010-05-10 00:30,10,527.5,528,526,527,89
,2010-05-10 01:00,10,527.75,528.05,526.8,528.05,23
,2010-05-10 01:30,10,528.8,529,525.5,525.5,19
,2010-05-10 02:00,10,526,529,525.5,527.5,137
,2010-05-10 02:30,10,529.75,532.75,529.75,532.75,180
,2010-05-10 03:00,10,532.9,534.2,529.6,531.95,181
,2010-05-10 03:30,10,532,532.9,531.2,531.55,84
,2010-05-10 04:00,10,531,531.5,526,526,79
,2010-05-10 04:30,10,526.05,529.5,526,528.7,17
,2010-05-10 05:00,10,529.6,530,526.9,530,42
,2010-05-10 05:30,10,531,531.05,530.85,530.85,6
,2010-05-10 06:00,10,531.15,531.6,530.65,531.2,24
,2010-05-10 06:30,10,531.65,532.55,531.65,531.8,26
,2010-05-10 07:00,10,532.5,534.65,528.55,530.4,304
,2010-05-10 07:30,10,529.7,530.3,528.65,528.7,107
,2010-05-10 08:00,10,528.65,529.5,526.45,526.5,93
,2010-05-10 08:30,10,528.4,532.7,526.25,526.25,166
,2010-05-10 09:00,10,526.5,527,522.35,523.5,160
,2010-05-10 09:30,10,523.5,524.5,517.7,520,317
,2010-05-10 10:00,10,519.95,523.4,519.95,523.4,89
,2010-05-10 10:30,10,523.5,529.3,522.8,527.5,149
,2010-05-10 11:00,10,527.15,527.15,525.65,526,24
,2010-05-10 11:30,10,526,526.05,523.7,524.6,67
,2010-05-10 12:00,10,524.85,525.2,523.85,525.2,27
,2010-05-10 12:30,10,525.5,525.9,524.5,524.5,15
,2010-05-10 13:00,10,524.5,525.5,524,525.3,39
,2010-05-10 13:30,10,525.3,528.8,525.3,528.8,42
,2010-05-10 14:00,10,528.8,530.75,528.15,530.05,87
,2010-05-10 14:30,10,530.8,531.6,530,530.5,13
,2010-05-10 15:00,10,531.6,531.8,530,530.5,10
,2010-05-10 15:30,10,531.75,531.95,531.75,531.95,3
,2010-05-10 18:00,11,530.2,530.2,530,530,5
,2010-05-10 18:30,11,530.1,531.55,530.05,530.05,10
,2010-05-10 19:00,11,531.7,531.7,528.2,528.2,39
,2010-05-10 19:30,11,529,529,527.45,527.45,8
,2010-05-10 20:00,11,528.2,530.3,528.1,529.5,11
,2010-05-10 20:30,11,529.95,530,528.55,528.55,6
,2010-05-10 21:00,11,529.35,529.35,529.35,529.35,2
,2010-05-10 21:30,11,528,528,527.25,527.25,3
,2010-05-10 22:30,11,528.3,529.85,528.3,529.85,7
,2010-05-10 23:00,11,529.85,529.85,528.5,528.5,6
,2010-05-10 23:30,11,529.5,529.55,527,527,11
,2010-05-11 00:00,11,527,527,525.55,525.55,18
,2010-05-11 00:30,11,525.5,525.5,523,523,33
,2010-05-11 01:00,11,522.2,522.7,521.1,521.25,33
,2010-05-11 01:30,11,520,524.6,520,524.6,43
,2010-05-11 02:00,11,522.9,525.35,522.5,524.5,42
,2010-05-11 02:30,11,524.15,524.15,523.8,523.8,11
,2010-05-11 03:00,11,523.5,523.6,521.25,521.25,17
,2010-05-11 03:30,11,523,524.9,522.8,524.9,3
,2010-05-11 04:00,11,522.8,522.8,522,522.75,25
,2010-05-11 04:30,11,522.5,522.65,521.75,521.75,18
,2010-05-11 05:00,11,522,522.8,522,522.5,34
,2010-05-11 05:30,11,521.9,522.25,518.5,518.5,40
,2010-05-11 06:00,11,518.4,518.4,511.6,514.15,114
,2010-05-11 06:30,11,514.2,514.9,513.2,514.3,90
,2010-05-11 07:00,11,514.3,517.5,513,514.45,184
,2010-05-11 07:30,11,514.15,523,514.15,523,320
,2010-05-11 08:00,11,523,525,519.05,524.7,356
,2010-05-11 08:30,11,524.65,527.5,523.65,524.3,256
,2010-05-11 09:00,11,523.6,525,521,521.9,76
,2010-05-11 09:30,11,523.8,528,523.3,528,93
,2010-05-11 10:00,11,528,529.2,526.75,527.45,97
,2010-05-11 10:30,11,527.8,527.95,527,527.95,31
,2010-05-11 11:00,11,528.4,532.7,528.4,529.4,111
,2010-05-11 11:30,11,529.4,533.95,529.35,531.55,101
,2010-05-11 12:00,11,532,533.95,531,532.25,135
,2010-05-11 12:30,11,531.1,531.95,531,531,9
,2010-05-11 13:00,11,531,531.95,530.8,530.85,12
,2010-05-11 14:00,11,531.5,531.75,530.5,531.75,30
,2010-05-11 14:30,11,531.95,534,531.75,534,82
,2010-05-11 15:00,11,534,535,534,534.85,69
,2010-05-11 15:30,11,534.25,535,532.6,535,26
,2010-05-11 16:00,11,534.3,534.8,534.3,534.8,3
,2010-05-11 17:00,12,531.5,534.35,531.5,534.35,4
,2010-05-11 17:30,12,534.5,534.5,534.5,534.5,3
,2010-05-11 18:00,12,534.5,535.5,532.2,532.2,8
,2010-05-11 18:30,12,535.2,535.2,533.8,535,14
,2010-05-11 19:00,12,532,532,531.05,531.5,8
,2010-05-11 19:30,12,531.05,531.05,531.05,531.05,8
,2010-05-11 20:00,12,531.05,532.6,531.05,531.35,26
,2010-05-11 20:30,12,532,532,531.45,531.45,2
,2010-05-11 21:00,12,532.85,533.35,532.75,532.85,9
,2010-05-11 21:30,12,532.75,532.75,532.75,532.75,2
,2010-05-11 22:00,12,532.35,532.35,532.3,532.3,2
,2010-05-11 22:30,12,531.9,531.9,531.5,531.5,4
,2010-05-11 23:00,12,532.5,532.85,532.5,532.85,3
,2010-05-11 23:30,12,532.75,532.75,530.05,530.05,100
,2010-05-12 00:00,12,530.1,530.4,530.05,530.4,13
,2010-05-12 00:30,12,530.4,530.5,529.8,529.8,8
,2010-05-12 01:00,12,529.8,529.8,526.5,528.65,109
,2010-05-12 01:30,12,529,529,527,528,31
,2010-05-12 02:00,12,527.3,529.95,527.3,529.95,9
,2010-05-12 02:30,12,530.3,532.7,530.3,532.4,23
,2010-05-12 03:00,12,531.5,532.6,531,532.05,60
,2010-05-12 03:30,12,532.05,540.5,531.95,540.5,143
,2010-05-12 04:00,12,540.3,542.85,539.45,542,329
,2010-05-12 04:30,12,542.45,544.45,542.4,543.75,117
,2010-05-12 05:00,12,543.75,543.75,538,538,62
,2010-05-12 05:30,12,538.65,541.25,538.65,540.95,15
,2010-05-12 06:00,12,540.15,540.15,536,538.05,65
,2010-05-12 06:30,12,538.05,538.7,536,538,73
,2010-05-12 07:00,12,538.5,539,538,538.75,34
,2010-05-12 07:30,12,537.65,538.35,536.55,538,75
,2010-05-12 08:00,12,537.6,542.6,537.5,542.6,47
,2010-05-12 08:30,12,542.85,546.75,540.65,545.45,194
,2010-05-12 09:00,12,545.2,549.7,545.2,548,203
,2010-05-12 09:30,12,547.8,549.1,542.05,543.65,268
,2010-05-12 10:00,12,543,544.4,543,544.4,56
,2010-05-12 10:30,12,544.65,545.25,544.15,545.25,28
,2010-05-12 11:00,12,545.25,547,544.5,547,64
,2010-05-12 11:30,12,547,550.05,546.5,547.75,356
,2010-05-12 12:00,12,547.5,547.95,546.05,547.95,93
,2010-05-12 12:30,12,546.7,548,546.7,547.5,58
,2010-05-12 13:00,12,547.45,548.85,547.2,548.85,40
,2010-05-12 13:30,12,548.05,548.15,547.4,547.4,9
,2010-05-12 14:00,12,547.2,547.2,543.85,543.85,32
,2010-05-12 14:30,12,543.5,544,542.75,544,69
,2010-05-12 15:00,12,543.15,544,542.75,542.75,4
,2010-05-12 15:30,12,542.8,543,542.8,543,3
,2010-05-12 16:00,12,542.75,542.75,542.75,542.75,5
,2010-05-12 17:00,13,546.55,548.7,542.15,542.15,11
,2010-05-12 18:30,13,543.5,543.5,543,543,3
,2010-05-12 19:00,13,544.2,544.2,543,544,14
,2010-05-12 19:30,13,543.5,543.5,540,540,33
,2010-05-12 20:00,13,539.6,539.6,536.55,536.55,24
,2010-05-12 20:30,13,538,540.5,538,540.5,9
,2010-05-12 21:00,13,539.95,540.75,539.95,540.75,2
,2010-05-12 21:30,13,541.5,541.7,541.5,541.7,2
,2010-05-12 22:00,13,540,540,540,540,3
,2010-05-12 23:00,13,540,540,540,540,20
,2010-05-12 23:30,13,540.9,540.9,539.7,539.7,6
,2010-05-13 00:00,13,542.5,542.5,542.5,542.5,2
,2010-05-13 00:30,13,542.1,542.5,542.1,542.5,8
,2010-05-13 01:00,13,542.5,544.8,542.5,543.9,13
,2010-05-13 01:30,13,543.9,545,543.9,545,8
,2010-05-13 02:00,13,546,548.25,546,547.55,24
,2010-05-13 02:30,13,548.7,549.7,542.2,543.5,93
,2010-05-13 03:00,13,543.15,544.15,543.15,543.7,32
,2010-05-13 03:30,13,543.6,543.6,541.4,541.4,47
,2010-05-13 04:00,13,540.55,541.8,539.1,540.5,50
,2010-05-13 04:30,13,541,541,537.7,539,45
,2010-05-13 05:00,13,539.95,541.9,539.95,541.9,33
,2010-05-13 05:30,13,540.45,541.9,540.45,541.9,2
,2010-05-13 06:00,13,541.1,541.5,540.6,541.5,11
,2010-05-13 06:30,13,541.65,541.65,540.65,541,35
,2010-05-13 07:00,13,540.3,543,540.2,543,34
,2010-05-13 07:30,13,543.2,544.5,543.2,543.35,71
,2010-05-13 08:00,13,543.9,544.5,542,544.5,79
,2010-05-13 08:30,13,544.55,545.65,541.8,545.15,58
,2010-05-13 09:00,13,545.05,547.4,545,546.1,41
,2010-05-13 09:30,13,546.9,548.15,546.3,547.4,160
,2010-05-13 10:00,13,547.7,550,547.35,549.9,206
,2010-05-13 10:30,13,549.95,549.95,544.1,544.1,72
,2010-05-13 11:00,13,544.45,544.45,542,542.5,63
,2010-05-13 11:30,13,542.75,544.5,541.4,542.6,62
,2010-05-13 12:00,13,543.6,544.9,540.65,541.7,36
,2010-05-13 12:30,13,542.5,543.25,542.5,542.7,13
,2010-05-13 13:00,13,543,543.3,542.75,542.75,15
,2010-05-13 13:30,13,542.7,543.3,542.65,542.75,17
,2010-05-13 14:00,13,542.75,542.75,542.75,542.75,1
,2010-05-13 14:30,13,542.15,543.5,541.25,543.5,17
,2010-05-13 15:00,13,541,541,540,540.25,8
,2010-05-13 15:30,13,541.3,541.3,540.3,540.3,2
,2010-05-13 17:00,14,543.3,543.3,540.5,540.5,3
,2010-05-13 18:30,14,540.1,540.1,540.1,540.1,1
,2010-05-13 19:00,14,540,540,539.15,539.15,13
,2010-05-13 19:30,14,539.6,540.5,539.6,540.5,4
,2010-05-13 20:00,14,540.5,540.65,540.5,540.65,3
,2010-05-13 20:30,14,540.1,540.1,540.1,540.1,1
,2010-05-13 21:00,14,540.1,540.75,539.65,540.75,3
,2010-05-13 21:30,14,539.9,539.9,539.9,539.9,3
,2010-05-13 22:00,14,540,540,540,540,1
,2010-05-13 22:30,14,540,540,540,540,2
,2010-05-13 23:00,14,540,541,540,541,3
,2010-05-14 00:00,14,540.25,540.25,540,540,5
,2010-05-14 00:30,14,539.45,539.45,539.45,539.45,2
,2010-05-14 01:00,14,540.75,541.1,540.75,541.1,7
,2010-05-14 01:30,14,540.8,542,540.8,542,4
,2010-05-14 02:00,14,543,543,542.5,543,16
,2010-05-14 02:30,14,543,543.55,542.55,543.5,18
,2010-05-14 03:00,14,543,543,542.55,542.55,5
,2010-05-14 03:30,14,542.55,542.55,540,542.3,53
,2010-05-14 04:00,14,542,542,535.5,537,127
,2010-05-14 04:30,14,537.4,537.5,531,534,228
,2010-05-14 05:00,14,532.8,533.9,531.1,531.2,59
,2010-05-14 05:30,14,532,536,532,536,16
,2010-05-14 06:00,14,536,536,531.45,533,77
,2010-05-14 06:30,14,533,533,532.05,532.5,30
,2010-05-14 07:00,14,532.5,536.85,532.35,536.85,74
,2010-05-14 07:30,14,537,537,534.55,535.4,38
,2010-05-14 08:00,14,535.4,536.75,534.7,536.75,43
,2010-05-14 08:30,14,536.7,536.75,529.3,529.9,108
,2010-05-14 09:00,14,529.9,532.85,529.5,531.25,226
,2010-05-14 09:30,14,531.05,531.1,528.45,528.5,101
,2010-05-14 10:00,14,528.4,528.4,521.2,525.5,343
,2010-05-14 10:30,14,525.95,528.3,524.15,527.5,101
,2010-05-14 11:00,14,528.6,530.05,526.95,527,29
,2010-05-14 11:30,14,527,529.5,525.05,528.9,48
,2010-05-14 12:00,14,529.25,529.5,525.55,528.25,10
,2010-05-14 12:30,14,526.8,526.9,526.25,526.25,12
,2010-05-14 13:00,14,527.55,527.55,526.05,526.5,3
,2010-05-14 13:30,14,527.5,527.5,527.45,527.45,2
,2010-05-14 14:00,14,527.45,527.45,525.5,525.5,6
,2010-05-14 14:30,14,526.5,527.6,526,527,9
,2010-05-14 15:00,14,526.95,527,526.95,527,5
,2010-05-14 16:00,14,526.4,526.4,526.4,526.4,1
,2010-05-16 17:00,17,526.8,529.05,524.6,524.6,7
,2010-05-16 18:00,17,524.6,524.6,524.6,524.6,1
,2010-05-16 18:30,17,525,525,525,525,1
,2010-05-16 19:00,17,526.35,527.2,524.3,524.3,7
,2010-05-16 19:30,17,524,524,523.3,523.3,3
,2010-05-16 20:00,17,521.9,521.9,521.9,521.9,1
,2010-05-16 20:30,17,521.9,521.9,521.9,521.9,1
,2010-05-16 21:00,17,521.4,523,521.15,521.3,6
,2010-05-16 21:30,17,524.35,524.35,522.5,522.5,7
,2010-05-16 22:00,17,522.4,522.4,521.2,521.2,7
,2010-05-16 22:30,17,521.2,521.8,520,520,23
,2010-05-16 23:00,17,521.6,521.6,521.6,521.6,1
,2010-05-16 23:30,17,520.7,520.7,518.5,518.5,22
,2010-05-17 00:00,17,520,520,517.45,517.45,6
,2010-05-17 00:30,17,517.4,518.5,517.25,517.25,15
,2010-05-17 01:00,17,517.25,517.25,517.25,517.25,7
,2010-05-17 01:30,17,517.25,517.25,516.2,516.9,11
,2010-05-17 02:00,17,516.5,520.65,515.95,520,103
,2010-05-17 02:30,17,520,520,515.95,517,55
,2010-05-17 03:00,17,517.25,517.25,515.95,516.75,87
,2010-05-17 03:30,17,515.75,516.2,513.75,514,154
,2010-05-17 04:00,17,514,514.8,509.15,513.65,320
,2010-05-17 04:30,17,510.7,514,510.7,514,61
,2010-05-17 05:00,17,514.25,515,514.2,515,42
,2010-05-17 05:30,17,515,516,514.8,516,14
,2010-05-17 06:00,17,514.7,517.95,514.7,517.95,25
,2010-05-17 06:30,17,517.3,517.95,514,514,45
,2010-05-17 07:00,17,514.05,515.4,514,514,115
,2010-05-17 07:30,17,514,514.5,513.45,514.4,57
,2010-05-17 08:00,17,514.8,521.1,513.55,521.1,304
,2010-05-17 08:30,17,519.1,521.55,516.5,516.5,76
,2010-05-17 09:00,17,516.75,517.95,515,517.4,86
,2010-05-17 09:30,17,516.5,516.55,514.3,514.3,84
,2010-05-17 10:00,17,514.95,515.75,504,504.95,278
,2010-05-17 10:30,17,504.95,507.5,499,500,501
,2010-05-17 11:00,17,499.65,503.95,495,500.25,453
,2010-05-17 11:30,17,501.3,504.5,500.95,503.1,117
,2010-05-17 12:00,17,504.2,504.7,502.85,502.9,51
,2010-05-17 12:30,17,503.8,504,502.6,503,31
,2010-05-17 13:00,17,503.8,504.3,503,503,19
,2010-05-17 13:30,17,503,504.4,503,504.25,29
,2010-05-17 14:00,17,504.45,505.9,504.45,505.1,32
,2010-05-17 14:30,17,505.9,506.55,505,506.35,85
,2010-05-17 15:00,17,505.2,506,504.5,506,6
,2010-05-17 15:30,17,506.4,506.5,506.4,506.5,2
,2010-05-17 16:00,17,506.45,506.5,505.2,505.2,3
,2010-05-17 17:30,18,505,505,505,505,1
,2010-05-17 18:30,18,505.5,505.5,505.5,505.5,2
,2010-05-17 19:00,18,505.5,507.6,505.5,507.6,13
,2010-05-17 19:30,18,508,509.5,508,509.5,10
,2010-05-17 20:00,18,508.1,508.1,507.9,507.9,27
,2010-05-17 20:30,18,508.1,508.1,508.1,508.1,1
,2010-05-17 21:00,18,509.75,509.75,509.75,509.75,2
,2010-05-17 21:30,18,508,508,506.9,507,18
,2010-05-17 22:00,18,505.4,505.5,504.5,504.5,19
,2010-05-17 23:00,18,506,506,505,505,5
,2010-05-17 23:30,18,506,506,506,506,1
,2010-05-18 00:30,18,506.45,506.5,506.45,506.5,6
,2010-05-18 01:00,18,507,507,506.75,507,25
,2010-05-18 01:30,18,507,507.2,505.2,507,26
,2010-05-18 02:00,18,506.9,507,503.9,503.9,23
,2010-05-18 02:30,18,502.95,506,502.95,504.3,26
,2010-05-18 03:00,18,504.5,505.95,504.5,505.3,14
,2010-05-18 03:30,18,504.7,505.3,503.45,503.5,39
,2010-05-18 04:00,18,504,505.2,504,505.2,23
,2010-05-18 04:30,18,503.65,504.15,503.65,504,6
,2010-05-18 05:00,18,504.7,505,504,504,86
,2010-05-18 05:30,18,503.7,503.7,501.55,502.5,37
,2010-05-18 06:00,18,503.05,503.9,498.4,500,89
,2010-05-18 06:30,18,500.55,501.95,500,501.95,40
,2010-05-18 07:00,18,503.05,504.5,501.85,501.85,29
,2010-05-18 07:30,18,501.05,506.7,500.05,506.65,92
,2010-05-18 08:00,18,506.65,509.75,506.65,507.8,112
,2010-05-18 08:30,18,509.4,510.5,508.2,509.2,136
,2010-05-18 09:00,18,509,510.5,508,510.45,162
,2010-05-18 09:30,18,509.8,509.95,507.35,507.9,149
,2010-05-18 10:00,18,507.15,510,504.45,505.1,187
,2010-05-18 10:30,18,506,508.1,503.1,504.5,99
,2010-05-18 11:00,18,505.1,505.1,504.05,504.25,30
,2010-05-18 11:30,18,505,507.65,504.75,506.25,38
,2010-05-18 12:00,18,506.2,506.2,502.2,503.35,125
,2010-05-18 12:30,18,502.3,502.4,501.2,502.4,38
,2010-05-18 13:00,18,501.5,505.05,501.2,503.1,19
,2010-05-18 13:30,18,503.35,503.35,498.35,499.5,84
,2010-05-18 14:00,18,499.45,499.5,497.75,498,30
,2010-05-18 14:30,18,497,499.8,495.9,499.8,59
,2010-05-18 15:00,18,499.2,500.2,499.2,500.2,13
,2010-05-18 15:30,18,499.15,499.2,499.15,499.15,4
,2010-05-18 16:00,18,499.2,499.2,496,496.45,22
,2010-05-18 17:00,19,499.5,499.5,499.5,499.5,1
,2010-05-18 18:30,19,498,498,498,498,1
,2010-05-18 19:00,19,497,497,494.1,494.5,24
,2010-05-18 19:30,19,494.8,497.8,494,494,42
,2010-05-18 20:00,19,493.2,493.2,490.25,490.25,72
,2010-05-18 20:30,19,491,491,489,490,69
,2010-05-18 21:00,19,489.5,489.5,488,488.5,33
,2010-05-18 21:30,19,488,488,487,487,33
,2010-05-18 22:00,19,487,489.05,487,489.05,22
,2010-05-18 22:30,19,489,490,489,489.45,20
,2010-05-18 23:00,19,488.5,489.5,487.05,489.5,13
,2010-05-18 23:30,19,488.05,489.5,485.75,485.8,42
,2010-05-19 00:00,19,485.75,486.4,485.75,485.75,33
,2010-05-19 00:30,19,486.4,488,486,488,36
,2010-05-19 01:00,19,486.65,486.85,485.75,486,49
,2010-05-19 01:30,19,486,490.05,485.55,490.05,36
,2010-05-19 02:00,19,487.75,489.9,483.5,483.5,233
,2010-05-19 02:30,19,484.5,484.5,479.4,480.55,355
,2010-05-19 03:00,19,480.55,480.55,478.5,479.05,247
,2010-05-19 03:30,19,479.05,479.1,475.2,476,169
,2010-05-19 04:00,19,475.05,475.75,469.5,475,501
,2010-05-19 04:30,19,473.5,473.75,469.45,470.95,160
,2010-05-19 05:00,19,471.6,471.6,464.5,469.4,528
,2010-05-19 05:30,19,469.5,474.95,466.15,474.95,388
,2010-05-19 06:00,19,474.95,474.95,466.65,468,173
,2010-05-19 06:30,19,467.5,476.5,467.5,476,217
,2010-05-19 07:00,19,476.9,476.9,469,471.8,288
,2010-05-19 07:30,19,471.5,476.65,468.65,473,615
,2010-05-19 08:00,19,472.95,476.9,472.1,475.25,233
,2010-05-19 08:30,19,475.25,479.95,471.55,473.35,409
,2010-05-19 09:00,19,471.45,471.6,457.65,462,984
,2010-05-19 09:30,19,462.7,464.9,459.85,464.45,389
,2010-05-19 10:00,19,464.5,465.3,457.5,458,340
,2010-05-19 10:30,19,458,459,450.3,452.6,618
,2010-05-19 11:00,19,452.55,462,452.55,459.45,498
,2010-05-19 11:30,19,459.4,460.5,458.85,460.15,209
,2010-05-19 12:00,19,460.35,462.15,460.05,462.15,114
,2010-05-19 12:30,19,461.8,462.85,457.95,457.95,97
,2010-05-19 13:00,19,459.55,461.6,459.55,460.75,59
,2010-05-19 13:30,19,459.55,460.35,459.5,460.35,70
,2010-05-19 14:00,19,460.6,460.95,458,458,47
,2010-05-19 14:30,19,459.9,460,458,459.5,40
,2010-05-19 15:00,19,458.05,458.05,457.7,457.7,36
,2010-05-19 15:30,19,457.5,459.5,457.5,459.5,9
,2010-05-19 16:00,19,460,461.4,458.5,458.5,8
,2010-05-19 17:00,20,458.4,458.5,457,458.4,14
,2010-05-19 17:30,20,458.5,459.95,458.5,459.95,6
,2010-05-19 18:00,20,460.45,461.45,460.45,461.25,3
,2010-05-19 18:30,20,461.25,463.3,461.25,463.3,9
,2010-05-19 19:00,20,463.3,464.75,461.15,461.15,55
,2010-05-19 19:30,20,461.75,461.75,461,461.75,9
,2010-05-19 20:00,20,461.7,461.7,460,460,68
,2010-05-19 20:30,20,460.05,460.05,460,460,2
,2010-05-19 21:30,20,461.35,462.2,461.35,462.2,5
,2010-05-19 22:00,20,460.05,460.45,459.4,460.05,10
,2010-05-19 23:00,20,460.85,461.95,460.85,460.85,16
,2010-05-19 23:30,20,462.4,462.4,459.7,459.7,6
,2010-05-20 00:00,20,460.2,460.2,459.4,459.4,25
,2010-05-20 00:30,20,459.7,459.9,454,454.1,59
,2010-05-20 01:00,20,454,454,436.35,436.35,482
,2010-05-20 01:30,20,437.5,450,437.5,447,120
,2010-05-20 02:00,20,446.6,449.45,443.1,443.5,82
,2010-05-20 02:30,20,444.4,447.5,443.25,445.8,437
,2010-05-20 03:00,20,445.8,446,438,438.1,187
,2010-05-20 03:30,20,439,439.55,435,439.45,224
,2010-05-20 04:00,20,439.5,443.25,439.5,443.25,77
,2010-05-20 04:30,20,442.1,442.5,432.2,433.8,72
,2010-05-20 05:00,20,433,433,426.1,431,266
,2010-05-20 05:30,20,431.45,431.45,422.55,425.5,268
,2010-05-20 06:00,20,426,426,413.1,413.1,412
,2010-05-20 06:30,20,414,419.7,410.5,413.85,500
,2010-05-20 07:00,20,414,417.5,411.25,411.25,488
,2010-05-20 07:30,20,411.25,420.5,406,417,755
,2010-05-20 08:00,20,416.6,425.3,416,420,819
,2010-05-20 08:30,20,419.9,422.5,418.35,420.45,424
,2010-05-20 09:00,20,420.45,425.35,410.85,412.8,654
,2010-05-20 09:30,20,412,422.2,411.55,421.7,198
,2010-05-20 10:00,20,422.2,428,422.1,428,440
,2010-05-20 10:30,20,428,429.65,425.5,425.9,225
,2010-05-20 11:00,20,425.9,427,413.45,415,386
,2010-05-20 11:30,20,414.4,422.1,407,408.45,530
,2010-05-20 12:00,20,408,417.5,408,417.5,240
,2010-05-20 12:30,20,417.9,421.9,416,418,200
,2010-05-20 13:00,20,418,423,416.2,422,120
,2010-05-20 13:30,20,421,427.3,420.45,423.35,278
,2010-05-20 14:00,20,423,423.6,420.6,422.3,49
,2010-05-20 14:30,20,422,422.25,416,418.5,50
,2010-05-20 15:00,20,416.5,420.1,416,416,22
,2010-05-20 15:30,20,416,416.05,413,415.5,59
,2010-05-20 17:30,21,415,417,413,413,18
,2010-05-20 18:00,21,414.45,415.05,414,415.05,56
,2010-05-20 18:30,21,414,414,409.2,409.2,38
,2010-05-20 19:00,21,409.2,413.95,407.5,411.25,21
,2010-05-20 19:30,21,409.2,409.5,404,407.95,84
,2010-05-20 20:00,21,406.5,407.85,406.5,406.5,9
,2010-05-20 20:30,21,406.2,407.35,391.2,397.1,343
,2010-05-20 21:00,21,396,410.1,396,407,128
,2010-05-20 21:30,21,407.95,408.6,406,408.5,20
,2010-05-20 22:00,21,405.05,405.05,403,403,22
,2010-05-20 22:30,21,404.4,405,404.4,405,2
,2010-05-20 23:00,21,405,408.6,402.5,408.6,23
,2010-05-20 23:30,21,410,415.45,410,414.5,36
,2010-05-21 00:00,21,413,416,413,416,5
,2010-05-21 00:30,21,416,424,416,420,162
,2010-05-21 01:00,21,421.5,423.15,409.1,411,90
,2010-05-21 01:30,21,411.55,419,411,415,48
,2010-05-21 02:00,21,415,416.45,412.55,415,121
,2010-05-21 02:30,21,414.5,415.15,411,411,42
,2010-05-21 03:00,21,413.55,414.5,407,407.5,68
,2010-05-21 03:30,21,408,416,408,413.5,141
,2010-05-21 04:00,21,416,418.75,413,418,113
,2010-05-21 04:30,21,418.5,419.8,414.35,415.9,121
,2010-05-21 05:00,21,415.8,419.5,414,417.3,46
,2010-05-21 05:30,21,418.9,419.1,413.95,419.1,155
,2010-05-21 06:00,21,416.7,425,416.7,419.5,184
,2010-05-21 06:30,21,418.75,421,416.5,421,89
,2010-05-21 07:00,21,421,426.25,418.55,419.55,140
,2010-05-21 07:30,21,419.25,421,415,418.55,240
,2010-05-21 08:00,21,418.6,431.4,418.6,431.4,333
,2010-05-21 08:30,21,430,443.2,426.85,438,607
,2010-05-21 09:00,21,438,439.5,429.8,431,208
,2010-05-21 09:30,21,431,434.3,428.8,432,255
,2010-05-21 10:00,21,432.05,439.5,431.5,439.5,277
,2010-05-21 10:30,21,439.5,447.5,436.05,436.65,234
,2010-05-21 11:00,21,436.65,437.85,432.5,433.1,76
,2010-05-21 11:30,21,433.7,440.55,433.7,439.6,128
,2010-05-21 12:00,21,439.6,440,434.4,437.9,74
,2010-05-21 12:30,21,437.9,437.9,435.5,436.75,40
,2010-05-21 13:00,21,436.25,436.8,433.9,435.5,55
,2010-05-21 13:30,21,436.6,436.7,435.4,435.4,40
,2010-05-21 14:00,21,435.5,436.3,433.95,433.95,16
,2010-05-21 14:30,21,433.8,434,431.85,433.4,39
,2010-05-21 15:00,21,434.95,436.75,434.2,436.75,18
,2010-05-21 15:30,21,436.75,436.75,436.75,436.75,1
,2010-05-21 16:00,21,435.4,435.4,435.1,435.1,2
,2010-05-23 17:00,24,430.9,438.4,430.9,438.25,10
,2010-05-23 17:30,24,437.5,438,437.5,438,2
,2010-05-23 18:00,24,437,437,436.5,436.5,2
,2010-05-23 19:00,24,436,442,436,442,21
,2010-05-23 19:30,24,442,442.65,439.05,439.05,23
,2010-05-23 20:00,24,434.3,436,432.6,434.9,21
,2010-05-23 20:30,24,437,437,434.4,434.4,12
,2010-05-23 21:00,24,437.9,437.9,437.9,437.9,1
,2010-05-23 21:30,24,438,438,438,438,3
,2010-05-23 22:00,24,438,438,438,438,2
,2010-05-23 22:30,24,439,439,439,439,2
,2010-05-23 23:00,24,437.2,439.8,437.2,439.6,18
,2010-05-24 00:00,24,442,444,442,442.85,10
,2010-05-24 00:30,24,442.85,444.5,442,444,20
,2010-05-24 01:00,24,444,449,444,449,69
,2010-05-24 01:30,24,449.25,450,446.35,446.35,19
,2010-05-24 02:00,24,446,453.05,446,453.05,170
,2010-05-24 02:30,24,453.05,457,451,451,228
,2010-05-24 03:00,24,450.5,452,444.75,448.85,136
,2010-05-24 03:30,24,448.85,449.35,445,446,48
,2010-05-24 04:00,24,446.3,449.85,446.3,449.15,125
,2010-05-24 04:30,24,449,450.45,445,445,32
,2010-05-24 05:00,24,445,447.4,445,447.4,27
,2010-05-24 05:30,24,446.35,446.35,444.5,444.5,10
,2010-05-24 06:00,24,445.8,445.85,443,444,20
,2010-05-24 06:30,24,443.05,446.05,442,446.05,54
,2010-05-24 07:00,24,446.35,446.35,443.55,443.55,15
,2010-05-24 07:30,24,442.75,448.3,442,447.35,99
,2010-05-24 08:00,24,448.1,450.45,448.1,449.25,101
,2010-05-24 08:30,24,450.2,450.2,445.4,446.05,122
,2010-05-24 09:00,24,446.65,449.65,445.5,448.5,97
,2010-05-24 09:30,24,449.4,451.95,448.55,451.95,91
,2010-05-24 10:00,24,451.75,454.7,451,453.1,90
,2010-05-24 10:30,24,453.75,455.1,452.4,455,44
,2010-05-24 11:00,24,454.4,455.6,454.4,455.4,97
,2010-05-24 11:30,24,455.55,455.75,453.45,453.5,50
,2010-05-24 12:00,24,453.6,455.1,451.65,452.9,123
,2010-05-24 12:30,24,451.9,451.9,449.05,449.85,40
,2010-05-24 13:00,24,449.25,451.5,448.75,449.15,30
,2010-05-24 13:30,24,449.15,450.4,449,450.2,19
,2010-05-24 14:00,24,449.85,450.7,449.5,450.7,21
,2010-05-24 14:30,24,449.5,449.5,449.5,449.5,9
,2010-05-24 15:00,24,449.05,449.05,448.4,449.05,15
,2010-05-24 15:30,24,449.1,449.1,448.65,448.65,5
,2010-05-24 16:00,24,448,448,446.1,446.1,5
,2010-05-24 17:30,25,446.7,446.7,444,445.2,22
,2010-05-24 18:00,25,445.3,445.3,445.3,445.3,1
,2010-05-24 18:30,25,444.6,444.6,444.6,444.6,1
,2010-05-24 19:00,25,445.7,445.95,444.3,444.7,12
,2010-05-24 19:30,25,442.9,443,437.55,437.55,77
,2010-05-24 20:00,25,437.55,437.55,434.5,435.4,83
,2010-05-24 20:30,25,436.95,437.55,435,436.5,15
,2010-05-24 21:00,25,437.5,437.55,435.9,436,5
,2010-05-24 21:30,25,436,436.05,436,436.05,2
,2010-05-24 22:00,25,436,439.6,436,439.6,11
,2010-05-24 22:30,25,438.3,439,437.15,438.05,15
,2010-05-24 23:00,25,437.5,437.5,435.25,435.5,16
,2010-05-24 23:30,25,435.25,435.7,435,435.7,30
,2010-05-25 00:00,25,434.55,434.95,434.25,434.25,33
,2010-05-25 00:30,25,434.5,434.8,433.95,434.8,33
,2010-05-25 01:00,25,434.3,436.3,431.25,431.4,19
,2010-05-25 01:30,25,431.25,432.1,425.95,425.95,50
,2010-05-25 02:00,25,428.2,430.4,423,425.65,229
,2010-05-25 02:30,25,426.15,427.55,424.45,427.55,39
,2010-05-25 03:00,25,427.95,430.25,427.05,428.2,86
,2010-05-25 03:30,25,428,428,424,424.4,67
,2010-05-25 04:00,25,425.85,429.6,425.85,429.6,50
,2010-05-25 04:30,25,428.5,428.55,427.05,427.05,4
,2010-05-25 05:00,25,427,427,424,425.3,92
,2010-05-25 05:30,25,425.5,429,425.5,428.6,26
,2010-05-25 06:00,25,428.7,431.6,427.55,431.6,28
,2010-05-25 06:30,25,431.95,432,429.5,431,51
,2010-05-25 07:00,25,431,432,428,428.55,59
,2010-05-25 07:30,25,428.5,429.95,424.5,424.5,86
,2010-05-25 08:00,25,425,431,425,430.15,149
,2010-05-25 08:30,25,430.9,433.7,427.9,433,137
,2010-05-25 09:00,25,433.35,437.2,433.35,435.25,136
,2010-05-25 09:30,25,434.85,434.85,432.9,434.25,44
,2010-05-25 10:00,25,434,439,434,439,110
,2010-05-25 10:30,25,439,439.2,437.15,439.2,34
,2010-05-25 11:00,25,438.95,440.15,433,434.45,101
,2010-05-25 11:30,25,432.8,433.1,428.75,430.2,142
,2010-05-25 12:00,25,430.2,430.5,428.7,430.25,38
,2010-05-25 12:30,25,429.85,434.9,429.5,432.2,94
,2010-05-25 13:00,25,433.6,437.7,433.6,437.7,10
,2010-05-25 13:30,25,436.85,439.1,436.85,439.1,20
,2010-05-25 14:00,25,438.8,440,438,440,29
,2010-05-25 14:30,25,441.5,442,440.15,440.85,22
,2010-05-25 15:00,25,441.9,442.15,440.25,442.15,19
,2010-05-25 15:30,25,442.2,444,442.2,444,33
,2010-05-25 16:00,25,444,446,443.4,446,17
,2010-05-25 17:00,26,443.75,443.75,443.75,443.75,1
,2010-05-25 17:30,26,443.75,443.75,443.75,443.75,1
,2010-05-25 18:00,26,443.95,443.95,443.95,443.95,1
,2010-05-25 18:30,26,445.7,448.2,445.7,445.8,18
,2010-05-25 19:00,26,448.15,454.4,448.15,450,66
,2010-05-25 19:30,26,451,451.2,444,444,46
,2010-05-25 20:00,26,444.65,445.6,443.65,444,27
,2010-05-25 20:30,26,447.5,447.5,447.5,447.5,1
,2010-05-25 21:30,26,445.6,445.6,445.6,445.6,1
,2010-05-25 22:30,26,447.2,449.7,445.45,445.45,9
,2010-05-25 23:30,26,446,447.7,446,447.7,2
,2010-05-26 00:00,26,445.9,446.35,444.7,446.35,11
,2010-05-26 00:30,26,445.7,445.7,444.5,445,6
,2010-05-26 01:00,26,445,447,444.35,447,51
,2010-05-26 01:30,26,447,448,446.7,446.7,13
,2010-05-26 02:00,26,446.7,448.25,446.7,447.6,76
,2010-05-26 02:30,26,447.5,448,446.25,448,50
,2010-05-26 03:00,26,448.3,449.55,448.05,448.05,33
,2010-05-26 03:30,26,449.25,451.9,449.25,450.1,30
,2010-05-26 04:00,26,450.5,451.6,450.5,451.6,18
,2010-05-26 04:30,26,452,453.25,451.2,453.05,53
,2010-05-26 05:00,26,452.9,452.95,448.4,448.4,62
,2010-05-26 05:30,26,449.2,450,449.2,449.8,64
,2010-05-26 06:00,26,450.85,451.45,450.15,451.45,12
,2010-05-26 06:30,26,450.35,450.85,449,450.85,6
,2010-05-26 07:00,26,449.8,450.75,449.8,450.75,29
,2010-05-26 07:30,26,450,451.45,444.25,446.65,133
,2010-05-26 08:00,26,445.6,448.15,445.6,447.3,107
,2010-05-26 08:30,26,447.3,448.15,446.25,447.7,63
,2010-05-26 09:00,26,447.75,449.45,447.75,449.3,62
,2010-05-26 09:30,26,448.9,451.05,448.9,449.4,77
,2010-05-26 10:00,26,449.4,449.6,447,447,64
,2010-05-26 10:30,26,446.25,447.55,444.3,447.55,90
,2010-05-26 11:00,26,445.75,446.3,444.4,445.1,44
,2010-05-26 11:30,26,444.7,446.5,444.1,446.35,37
,2010-05-26 12:00,26,446.55,447.2,446.35,447.2,13
,2010-05-26 12:30,26,447.2,447.4,445.6,446.75,16
,2010-05-26 13:00,26,446.65,447.1,445.1,445.1,31
,2010-05-26 13:30,26,445.25,446.55,444.45,444.6,14
,2010-05-26 14:00,26,444.85,444.85,442.75,442.75,12
,2010-05-26 14:30,26,442.35,443.8,441.9,443.5,23
,2010-05-26 15:00,26,443.55,443.55,439,439,20
,2010-05-26 15:30,26,438.8,438.8,438.25,438.25,3
,2010-05-26 16:00,26,437.45,437.45,437.45,437.45,1
,2010-05-26 18:00,27,437.75,437.75,434,434,9
,2010-05-26 18:30,27,435.3,435.3,435.3,435.3,1
,2010-05-26 19:00,27,434.05,438,434.05,438,2
,2010-05-26 20:00,27,434,441.05,434,441.05,51
,2010-05-26 20:30,27,439,439,439,439,5
,2010-05-26 21:30,27,438.85,440.15,438.8,440.15,31
,2010-05-26 22:00,27,440.15,440.15,440.15,440.15,2
,2010-05-26 22:30,27,441.85,441.85,441.85,441.85,1
,2010-05-26 23:00,27,445,445,445,445,2
,2010-05-26 23:30,27,445,446.55,445,446.55,5
,2010-05-27 00:00,27,444.45,445,444.3,444.35,32
,2010-05-27 00:30,27,445.85,447.4,445.85,446.8,13
,2010-05-27 01:00,27,446.85,446.85,445,445,10
,2010-05-27 01:30,27,445,447,445,447,30
,2010-05-27 02:00,27,447.05,447.45,446.5,446.5,29
,2010-05-27 02:30,27,445.85,446.2,445.85,446,6
,2010-05-27 03:00,27,448,450.2,448,450.2,20
,2010-05-27 03:30,27,451.25,451.55,451.25,451.55,2
,2010-05-27 04:00,27,452,452.5,452,452,41
,2010-05-27 04:30,27,453,454.5,452.75,454.5,71
,2010-05-27 05:00,27,453.45,453.45,452.25,452.25,5
,2010-05-27 05:30,27,452.05,452.75,452,452.75,8
,2010-05-27 06:00,27,454.45,454.45,452.65,452.65,32
,2010-05-27 06:30,27,453.7,453.7,452.3,452.3,3
,2010-05-27 07:00,27,452.3,453.95,448,448,79
,2010-05-27 07:30,27,448,451.9,448,451.45,55
,2010-05-27 08:00,27,450.5,453.85,450.5,451.65,57
,2010-05-27 08:30,27,452.5,455.9,452.2,455.2,80
,2010-05-27 09:00,27,455.25,460.1,454.95,460.1,67
,2010-05-27 09:30,27,459.95,463.4,458,460.85,55
,2010-05-27 10:00,27,460.9,463.4,460,460,41
,2010-05-27 10:30,27,460.65,461.3,459.55,460.9,16
,2010-05-27 11:00,27,460.5,461.15,459.45,460.35,13
,2010-05-27 11:30,27,461.05,463.15,459.6,462.75,48
,2010-05-27 12:00,27,462.2,463.4,460.9,462.7,38
,2010-05-27 12:30,27,462.7,462.7,462.65,462.7,7
,2010-05-27 13:00,27,461,461,460.95,460.95,4
,2010-05-27 13:30,27,462.7,463.45,461.2,463.45,14
,2010-05-27 14:00,27,463.6,463.6,462.5,463,14
,2010-05-27 14:30,27,462.95,464.4,462.95,464.1,16
,2010-05-27 15:00,27,463.25,463.25,463.25,463.25,2
,2010-05-27 15:30,27,464.9,464.9,464.55,464.55,7
,2010-05-28 01:00,28,464.55,464.55,461.5,462,13
,2010-05-28 01:30,28,463.2,466.3,463.2,466.3,3
,2010-05-28 02:30,28,464.5,464.5,464.5,464.5,2
,2010-05-28 03:00,28,467.95,469.35,467.95,468.35,3
,2010-05-28 03:30,28,469.75,469.8,469.75,469.8,2
,2010-05-28 04:00,28,468.85,468.85,468.4,468.4,2
,2010-05-28 04:30,28,467,467,467,467,5
,2010-05-28 05:00,28,467.9,469.35,467.9,469.35,6
,2010-05-28 05:30,28,469.35,469.35,469.1,469.1,20
,2010-05-28 06:00,28,464.35,465.85,464.35,465.85,8
,2010-05-28 07:00,28,465.1,465.1,465.1,465.1,1
,2010-05-28 07:30,28,463.8,463.8,463.8,463.8,1
,2010-05-28 08:00,28,467.4,467.4,467.4,467.4,1
,2010-05-28 08:30,28,466.6,468.9,466.45,468.9,12
,2010-05-28 09:00,28,469.05,470.45,468.9,470.45,4
,2010-05-28 09:30,28,469.1,469.35,467.85,469.35,17
,2010-05-28 10:00,28,468.5,468.5,462.05,465,10
,2010-05-28 10:30,28,465,465.55,465,465.5,11
,2010-05-28 11:30,28,467.65,467.65,452.2,459.3,6
,2010-05-28 14:30,28,461,461,461,461,2
,2010-05-28 15:00,28,459.7,459.7,459,459,2
,2010-05-31 04:00,1,464,464,464,464,4
,2010-05-31 09:00,1,466.3,466.3,466.3,466.3,1
,2010-05-31 10:30,1,466.3,466.3,466.3,466.3,4
,2010-05-31 22:00,1,463.15,463.15,462.6,462.6,3
,2010-06-01 02:30,1,462,462,457.05,457.05,3
,2010-06-01 03:30,1,454.5,455,454.5,455,4
,2010-06-01 04:30,1,453.55,453.55,453.55,453.55,1
,2010-06-01 06:00,1,455,455,455,455,10
,2010-06-01 07:00,1,454.65,455.6,454.65,455.6,2
,2010-06-01 08:30,1,457.1,457.1,457.1,457.1,3
,2010-06-01 09:30,1,464,464,461.65,461.65,2
,2010-06-01 10:00,1,461,461,461,461,1
,2010-06-01 10:30,1,461,461.2,461,461.2,2
,2010-06-01 11:00,1,461.65,461.65,461.65,461.65,1
,2010-06-01 11:30,1,459.75,461.35,459.75,461.35,4
,2010-06-01 12:00,1,460.85,460.85,459.7,459.7,4
,2010-06-01 14:00,1,460.2,460.2,460.2,460.2,1
,2010-06-01 14:30,1,459.9,459.9,458,458,5
,2010-06-02 00:30,2,458.05,458.25,458.05,458.25,2
,2010-06-02 01:00,2,457.85,457.85,457.85,457.85,1
,2010-06-02 01:30,2,455.15,455.15,453.85,453.85,2
,2010-06-02 03:00,2,452.55,453.25,452.55,452.55,3
,2010-06-02 03:30,2,453,453,449.05,449.05,29
,2010-06-02 07:00,2,446.7,446.7,446.5,446.5,5
,2010-06-02 07:30,2,447.15,447.55,447.15,447.35,10
,2010-06-02 08:00,2,445.9,448.4,445.9,448.4,11
,2010-06-02 08:30,2,448.55,448.55,447.7,447.7,10
,2010-06-02 09:00,2,451.75,451.75,451.3,451.3,5
,2010-06-02 09:30,2,452.25,452.35,451.8,451.8,10
,2010-06-02 10:00,2,451,453.5,451,453.4,10
,2010-06-02 10:30,2,453.05,453.05,452.7,452.7,10
,2010-06-02 11:00,2,451.05,451.05,451,451,5
,2010-06-02 11:30,2,450.9,451.75,450.9,451.6,10
,2010-06-02 12:00,2,450.3,451.55,450.25,450.45,10
,2010-06-02 12:30,2,450.5,450.5,450.45,450.45,5
,2010-06-02 13:30,2,453.4,453.4,453.4,453.4,1
,2010-06-02 20:00,3,459,459,457.7,457.75,9
,2010-06-03 09:30,3,457.75,457.75,457.75,457.75,1
,2010-06-03 13:00,3,451.4,451.4,451.4,451.4,1
,2010-06-04 05:00,4,444.95,446.1,444.95,446.1,44
,2010-06-04 05:30,4,446.1,446.1,446.1,446.1,7
,2010-06-04 06:00,4,446.1,446.1,446.1,446.1,10
,2010-06-04 06:30,4,446.1,446.1,446.1,446.1,39
,2010-06-04 07:00,4,443,443,442.95,442.95,6
,2010-06-04 08:30,4,440,441.4,440,440.8,3
,2010-06-04 09:00,4,436.85,436.85,436.85,436.85,1
,2010-06-04 10:00,4,431.45,431.45,431.45,431.45,1
,2010-06-04 13:00,4,427.2,427.2,427.2,427.2,2
,2010-06-07 08:30,7,423.3,423.95,423.3,423.95,4
,2010-06-07 09:00,7,421.75,421.75,421.75,421.75,2
,2010-06-07 11:00,7,423,423,423,423,1
,2010-06-08 02:00,8,434.7,434.7,434.7,434.7,1
,2010-06-08 08:30,8,437.5,438.35,437.5,438.35,3
,2010-06-08 11:30,8,443.35,443.35,443.35,443.35,1
,2010-06-09 07:30,9,453.9,453.9,453.9,453.9,1
,2010-06-09 11:00,9,453.85,453.85,453.85,453.85,1
,2010-06-09 12:30,9,452.2,452.2,452.2,452.2,1
,2010-06-09 15:30,9,449.45,449.55,449.45,449.55,2
,2010-06-10 03:30,10,449,449,446.1,446.1,2
,2010-06-10 07:00,10,452.5,452.5,452.5,452.5,2
,2010-06-10 07:30,10,453.45,453.45,453.45,453.45,1
,2010-06-10 09:00,10,454.1,454.1,454.1,454.1,2
,2010-06-10 14:30,10,454.35,455,454.35,454.65,15
,2010-06-10 15:00,10,453.4,453.4,450.7,450.7,11
,2010-06-11 09:00,11,453,453,453,453,1
,2010-06-14 08:00,14,455.3,455.3,455.3,455.3,1
,2010-06-15 08:30,15,461.95,461.95,461.95,461.95,30
,2010-06-17 07:30,17,480.85,480.85,480.85,480.85,1
,2010-06-17 12:30,17,480.6,480.95,480.6,480.95,3
,2010-06-18 11:30,18,491,491,491,491,1
,2010-06-21 10:00,21,499.1,499.1,499.1,499.1,2
,2010-06-25 08:30,25,472.7,472.9,472.7,472.9,2
,2010-06-25 09:00,25,472.85,472.85,472.85,472.85,1