Date,Open,High,Low,Close
2004-08-19 14:30:00 +00:00,100,104.06,95.96,100.34
2004-08-20 14:30:00 +00:00,101.01,109.08,100.5,108.31
2004-08-23 14:30:00 +00:00,110.75,113.48,109.05,109.4
2004-08-24 14:30:00 +00:00,111.24,111.6,103.57,104.87
2004-08-25 14:30:00 +00:00,104.96,108,103.88,106
2004-08-26 14:30:00 +00:00,104.95,107.95,104.66,107.91
2004-08-27 14:30:00 +00:00,108.1,108.62,105.69,106.15
2004-08-30 14:30:00 +00:00,105.28,105.49,102.01,102.01
2004-08-31 14:30:00 +00:00,102.3,103.71,102.16,102.37
2004-09-01 14:30:00 +00:00,102.7,102.97,99.67,100.25
2004-09-02 14:30:00 +00:00,99.19,102.37,98.94,101.51
2004-09-03 14:30:00 +00:00,100.95,101.74,99.32,100.01
2004-09-07 14:30:00 +00:00,101.01,102,99.61,101.58
2004-09-08 14:30:00 +00:00,100.74,103.03,100.5,102.3
2004-09-09 14:30:00 +00:00,102.53,102.71,101,102.31
2004-09-10 14:30:00 +00:00,101.6,106.56,101.3,105.33
2004-09-13 14:30:00 +00:00,106.63,108.41,106.46,107.5
2004-09-14 14:30:00 +00:00,107.45,112,106.79,111.49
2004-09-15 14:30:00 +00:00,110.56,114.23,110.2,112
2004-09-16 14:30:00 +00:00,112.34,115.8,111.65,113.97
2004-09-17 14:30:00 +00:00,114.42,117.49,113.55,117.49
2004-09-20 14:30:00 +00:00,116.95,121.6,116.77,119.36
2004-09-21 14:30:00 +00:00,119.81,120.42,117.51,117.84
2004-09-22 14:30:00 +00:00,117.4,119.67,116.81,118.38
2004-09-23 14:30:00 +00:00,118.84,122.63,117.02,120.82
2004-09-24 14:30:00 +00:00,120.94,124.1,119.76,119.83
2004-09-27 14:30:00 +00:00,119.56,120.88,117.8,118.26
2004-09-28 14:30:00 +00:00,121.3,127.4,120.21,126.86
2004-09-29 14:30:00 +00:00,126.7,135.02,126.23,131.08
2004-09-30 14:30:00 +00:00,129.9,132.3,129,129.6
2004-10-01 14:30:00 +00:00,130.8,134.24,128.9,132.58
2004-10-04 14:30:00 +00:00,135.25,136.87,134.03,135.06
2004-10-05 14:30:00 +00:00,134.66,138.53,132.24,138.37
2004-10-06 14:30:00 +00:00,137.55,138.45,136,137.08
2004-10-07 14:30:00 +00:00,136.92,139.88,136.55,138.85
2004-10-08 14:30:00 +00:00,138.72,139.68,137.02,137.73
2004-10-11 14:30:00 +00:00,137,138.86,133.85,135.26
2004-10-12 14:30:00 +00:00,134.44,137.61,133.4,137.4
2004-10-13 14:30:00 +00:00,143.32,143.55,140.08,140.9
2004-10-14 14:30:00 +00:00,141.01,142.38,138.56,142
2004-10-15 14:30:00 +00:00,144.93,145.5,141.95,144.11
2004-10-18 14:30:00 +00:00,143.2,149.2,141.21,149.16
2004-10-19 14:30:00 +00:00,150.5,152.4,147.35,147.94
2004-10-20 14:30:00 +00:00,148.03,148.99,139.6,140.49
2004-10-21 14:30:00 +00:00,144.4,150.13,141.62,149.38
2004-10-22 14:30:00 +00:00,170.54,180.17,164.08,172.43
2004-10-25 14:30:00 +00:00,176.4,194.43,172.55,187.4
2004-10-26 14:30:00 +00:00,186.34,192.64,180,181.8
2004-10-27 14:30:00 +00:00,182.72,189.52,181.77,185.97
2004-10-28 14:30:00 +00:00,186.68,194.39,185.6,193.3
2004-10-29 14:30:00 +00:00,198.89,199.95,190.6,190.64
2004-11-01 14:30:00 +00:00,193.55,197.67,191.27,196.03
2004-11-02 14:30:00 +00:00,198.78,199.25,193.34,194.87
2004-11-03 14:30:00 +00:00,198.18,201.6,190.75,191.67
2004-11-04 14:30:00 +00:00,188.44,190.4,183.35,184.7
2004-11-05 14:30:00 +00:00,181.98,182.3,168.55,169.35
2004-11-08 14:30:00 +00:00,170.93,175.44,169.4,172.55
2004-11-09 14:30:00 +00:00,174.1,175.2,165.27,168.7
2004-11-10 14:30:00 +00:00,170.67,172.52,166.33,167.86
2004-11-11 14:30:00 +00:00,169.13,183.75,167.57,183.02
2004-11-12 14:30:00 +00:00,185.23,189.8,177.4,182
2004-11-15 14:30:00 +00:00,180.45,188.32,178.75,184.87
2004-11-16 14:30:00 +00:00,177.5,179.47,170.83,172.54
2004-11-17 14:30:00 +00:00,169.02,177.5,169,172.5
2004-11-18 14:30:00 +00:00,170.29,174.42,165.73,167.54
2004-11-19 14:30:00 +00:00,169.1,169.98,166.52,169.4
2004-11-22 14:30:00 +00:00,164.47,169.5,161.31,165.1
2004-11-23 14:30:00 +00:00,167.97,170.83,166.5,167.52
2004-11-24 14:30:00 +00:00,174.82,177.21,172.51,174.76
2004-11-26 14:30:00 +00:00,175.8,180.03,175.32,179.39
2004-11-29 14:30:00 +00:00,180.36,182.95,177.51,181.05
2004-11-30 14:30:00 +00:00,180.71,183,180.25,181.98
2004-12-01 14:30:00 +00:00,181.95,182.5,179.55,179.96
2004-12-02 14:30:00 +00:00,179.9,181.51,178.55,179.4
2004-12-03 14:30:00 +00:00,179.95,181.06,177.6,180.4
2004-12-06 14:30:00 +00:00,179.13,180.7,176.02,176.29
2004-12-07 14:30:00 +00:00,176,176.2,170.55,171.43
2004-12-08 14:30:00 +00:00,170.35,173.68,168.73,169.98
2004-12-09 14:30:00 +00:00,170.25,173.5,168.47,173.43
2004-12-10 14:30:00 +00:00,173.43,174.88,171.29,171.65
2004-12-13 14:30:00 +00:00,172.17,173.18,169.45,170.45
2004-12-14 14:30:00 +00:00,171,178.82,169.6,178.69
2004-12-15 14:30:00 +00:00,177.99,180.69,176.66,179.78
2004-12-16 14:30:00 +00:00,176.95,180.49,175.95,176.47
2004-12-17 14:30:00 +00:00,176.76,180.5,176.55,180.08
2004-12-20 14:30:00 +00:00,182,188.46,181.87,185.02
2004-12-21 14:30:00 +00:00,186.31,187.88,183.4,183.75
2004-12-22 14:30:00 +00:00,183.9,186.85,183.01,186.3
2004-12-23 14:30:00 +00:00,187.45,188.6,186,187.9
2004-12-27 14:30:00 +00:00,189.15,193.3,189.1,191.91
2004-12-28 14:30:00 +00:00,192.11,193.55,191.01,192.76
2004-12-29 14:30:00 +00:00,191.78,193.52,191.78,192.9
2004-12-30 14:30:00 +00:00,192.97,198.23,191.85,197.6
2004-12-31 14:30:00 +00:00,199.23,199.88,192.56,192.79
2005-01-03 14:30:00 +00:00,197.4,203.64,195.46,202.71
2005-01-04 14:30:00 +00:00,201.4,202.93,193.48,194.5
2005-01-05 14:30:00 +00:00,193.45,196.9,192.23,193.51
2005-01-06 14:30:00 +00:00,195.08,195.9,187.72,188.55
2005-01-07 14:30:00 +00:00,190.64,194.25,188.78,193.85
2005-01-10 14:30:00 +00:00,194.5,198.1,191.83,195.06
2005-01-11 14:30:00 +00:00,195.62,197.71,193.18,193.54
2005-01-12 14:30:00 +00:00,194.33,195.93,190.5,195.38
2005-01-13 14:30:00 +00:00,195.38,197.39,194.05,195.33
2005-01-14 14:30:00 +00:00,196,200.01,194.13,199.97
2005-01-18 14:30:00 +00:00,200.97,205.02,198.66,203.9
2005-01-19 14:30:00 +00:00,204.65,205.3,196.71,197.3
2005-01-20 14:30:00 +00:00,192.5,196.25,192,193.92
2005-01-21 14:30:00 +00:00,194.54,195.36,188.12,188.28
2005-01-24 14:30:00 +00:00,188.69,189.33,180.32,180.72
2005-01-25 14:30:00 +00:00,181.94,182.24,176.29,177.12
2005-01-26 14:30:00 +00:00,179.27,189.41,179.15,189.24
2005-01-27 14:30:00 +00:00,188.76,188.86,185.2,188.08
2005-01-28 14:30:00 +00:00,190.02,194.7,186.34,190.34
2005-01-31 14:30:00 +00:00,193.69,196.36,191.72,195.62
2005-02-01 14:30:00 +00:00,194.38,196.66,190.63,191.9
2005-02-02 14:30:00 +00:00,215.55,216.8,203.66,205.96
2005-02-03 14:30:00 +00:00,205.99,213.37,205.81,210.86
2005-02-04 14:30:00 +00:00,206.47,207.75,202.6,204.36
2005-02-07 14:30:00 +00:00,205.26,206.4,195.51,196.03
2005-02-08 14:30:00 +00:00,196.96,200.02,194.53,198.64
2005-02-09 14:30:00 +00:00,200.76,201.6,189.46,191.58
2005-02-10 14:30:00 +00:00,191.97,192.21,185.25,187.98
2005-02-11 14:30:00 +00:00,186.66,192.32,186.07,187.4
2005-02-14 14:30:00 +00:00,182.85,193.08,181,192.99
2005-02-15 14:30:00 +00:00,193.6,199.84,193.08,195.23
2005-02-16 14:30:00 +00:00,194.7,199.33,194.3,198.41
2005-02-17 14:30:00 +00:00,197.83,199.75,196.81,197.9
2005-02-18 14:30:00 +00:00,198.51,198.84,196.66,197.95
2005-02-22 14:30:00 +00:00,196.5,198.9,190.39,191.37
2005-02-23 14:30:00 +00:00,193.3,194.48,188.66,193.95
2005-02-24 14:30:00 +00:00,183.37,189.85,182.23,188.89
2005-02-25 14:30:00 +00:00,189.15,189.92,185.51,185.87
2005-02-28 14:30:00 +00:00,186,189.87,185.85,187.99
2005-03-01 14:30:00 +00:00,189.29,189.75,182,186.06
2005-03-02 14:30:00 +00:00,185.95,187.67,184.36,185.18
2005-03-03 14:30:00 +00:00,186.13,187.75,184.31,187.01
2005-03-04 14:30:00 +00:00,186.7,187.25,185.07,185.9
2005-03-07 14:30:00 +00:00,187.78,189.6,187.03,188.81
2005-03-08 14:30:00 +00:00,189.1,189.85,184.97,185.2
2005-03-09 14:30:00 +00:00,184.21,184.65,180.16,181.35
2005-03-10 14:30:00 +00:00,181.01,181.2,177.4,179.98
2005-03-11 14:30:00 +00:00,180.44,180.95,177.15,177.8
2005-03-14 14:30:00 +00:00,178.33,178.4,172.57,174.99
2005-03-15 14:30:00 +00:00,175.3,180,174.21,178.61
2005-03-16 14:30:00 +00:00,176.7,178.61,175.01,175.6
2005-03-17 14:30:00 +00:00,177.13,179.64,175.8,179.29
2005-03-18 14:30:00 +00:00,178.81,180.4,178.31,180.04
2005-03-21 14:30:00 +00:00,179.27,182.17,177.25,180.88
2005-03-22 14:30:00 +00:00,181.18,181.94,177.85,178.6
2005-03-23 14:30:00 +00:00,177.97,180.24,177.97,178.98
2005-03-24 14:30:00 +00:00,180.7,180.86,179.2,179.25
2005-03-28 14:30:00 +00:00,181.68,184.8,180.95,181.42
2005-03-29 14:30:00 +00:00,181.05,183.28,178.07,179.57
2005-03-30 14:30:00 +00:00,180.64,181.45,179.6,180.45
2005-03-31 14:30:00 +00:00,177.95,181.39,177.64,180.51
2005-04-01 14:30:00 +00:00,181.76,182.95,179.99,180.04
2005-04-04 14:30:00 +00:00,179.95,185.32,179.84,185.29
2005-04-05 14:30:00 +00:00,187.73,190.26,187.57,188.57
2005-04-06 14:30:00 +00:00,189.24,189.65,187.58,189.22
2005-04-07 14:30:00 +00:00,188.78,194.62,188.64,193.76
2005-04-08 14:30:00 +00:00,193.69,195.1,191.45,192.05
2005-04-11 14:30:00 +00:00,193.09,194.8,192.32,193.23
2005-04-12 14:30:00 +00:00,193,194.42,189.41,193.96
2005-04-13 14:30:00 +00:00,193.47,194.32,189.73,192.93
2005-04-14 14:30:00 +00:00,193.27,194.36,190.1,191.45
2005-04-15 14:30:00 +00:00,190.1,190.34,184.66,185
2005-04-18 14:30:00 +00:00,184.58,187.88,183.49,186.97
2005-04-19 14:30:00 +00:00,189.33,192,188.03,191.4
2005-04-20 14:30:00 +00:00,198.58,200.5,195.91,198.1
2005-04-21 14:30:00 +00:00,200.42,205,199.32,204.22
2005-04-22 14:30:00 +00:00,222.9,224,214.26,215.81
2005-04-25 14:30:00 +00:00,217.82,224.74,217.52,223.53
2005-04-26 14:30:00 +00:00,220.22,222,218.29,218.75
2005-04-27 14:30:00 +00:00,217.99,220.85,216.74,219.78
2005-04-28 14:30:00 +00:00,219.5,222.08,217.71,219.45
2005-04-29 14:30:00 +00:00,221.91,222.25,217.82,220
2005-05-02 14:30:00 +00:00,222.05,223.7,220.21,222.29
2005-05-03 14:30:00 +00:00,221.85,228.15,221.32,226.19
2005-05-04 14:30:00 +00:00,227.23,229.88,227,228.5
2005-05-05 14:30:00 +00:00,228.62,228.62,225.88,226.98
2005-05-06 14:30:00 +00:00,228.4,229.25,226.47,228.02
2005-05-09 14:30:00 +00:00,228,228.5,225.43,226.02
2005-05-10 14:30:00 +00:00,225.47,227.8,224.72,227.8
2005-05-11 14:30:00 +00:00,228.97,231.98,227.93,231.29
2005-05-12 14:30:00 +00:00,230.81,232.23,228.2,228.72
2005-05-13 14:30:00 +00:00,229.18,231.09,227.32,229.24
2005-05-16 14:30:00 +00:00,229.68,231.62,228.57,231.05
2005-05-17 14:30:00 +00:00,230.56,233.45,230.2,233.13
2005-05-18 14:30:00 +00:00,233.61,239.97,233.52,239.16
2005-05-19 14:30:00 +00:00,240.34,241.17,238.27,239.18
2005-05-20 14:30:00 +00:00,241.21,241.67,239.65,241.61
2005-05-23 14:30:00 +00:00,243.16,258.1,242.71,255.45
2005-05-24 14:30:00 +00:00,256.96,265.44,253.5,256
2005-05-25 14:30:00 +00:00,252.73,260.98,250.63,260.81
2005-05-26 14:30:00 +00:00,260.96,263.76,258.3,259.2
2005-05-27 14:30:00 +00:00,260.46,266.05,259.25,266
2005-05-31 14:30:00 +00:00,269.43,278.4,269.37,277.27
2005-06-01 14:30:00 +00:00,283.2,292.89,282.02,288
2005-06-02 14:30:00 +00:00,288.73,289.78,284.6,287.9
2005-06-03 14:30:00 +00:00,286.79,289.3,277.41,280.26
2005-06-06 14:30:00 +00:00,282.39,293.75,281.83,290.94
2005-06-07 14:30:00 +00:00,297.1,299.59,290.3,293.12
2005-06-08 14:30:00 +00:00,292.85,293.19,278,279.56
2005-06-09 14:30:00 +00:00,284.72,288.5,280.56,286.31
2005-06-10 14:30:00 +00:00,286.99,287.28,280.02,282.5
2005-06-13 14:30:00 +00:00,279.82,284.19,276.52,282.75
2005-06-14 14:30:00 +00:00,278.59,281.24,277.75,278.35
2005-06-15 14:30:00 +00:00,275,277.3,267.43,274.8
2005-06-16 14:30:00 +00:00,274.26,278.3,273.07,277.44
2005-06-17 14:30:00 +00:00,279,280.3,275.9,280.3
2005-06-20 14:30:00 +00:00,276.09,287.67,271.73,286.7
2005-06-21 14:30:00 +00:00,288.07,290.3,284.97,287.84
2005-06-22 14:30:00 +00:00,289.67,292.32,288.67,289.3
2005-06-23 14:30:00 +00:00,288,294.81,286.5,289.71
2005-06-24 14:30:00 +00:00,290.9,298,289.58,297.25
2005-06-27 14:30:00 +00:00,298.9,304.47,293.86,304.1
2005-06-28 14:30:00 +00:00,306.28,309.25,302,302
2005-06-29 14:30:00 +00:00,302.5,304.38,292.15,292.72
2005-06-30 14:30:00 +00:00,294.34,298.93,291.04,294.15
2005-07-01 14:30:00 +00:00,295.04,296.24,289.22,291.25
2005-07-05 14:30:00 +00:00,292.1,295.98,290.23,295.71
2005-07-06 14:30:00 +00:00,297.3,297.6,291.38,291.52
2005-07-07 14:30:00 +00:00,289.39,295.8,288.51,295.54
2005-07-08 14:30:00 +00:00,296.25,297.5,294.05,296.23
2005-07-11 14:30:00 +00:00,296.4,296.6,291.02,293.35
2005-07-12 14:30:00 +00:00,293.39,294.4,290.93,291.78
2005-07-13 14:30:00 +00:00,292.51,299.24,292.1,298.86
2005-07-14 14:30:00 +00:00,305.34,306.75,300.07,300.89
2005-07-15 14:30:00 +00:00,301.24,303.4,299.78,301.19
2005-07-18 14:30:00 +00:00,300,301.9,297.75,299.54
2005-07-19 14:30:00 +00:00,302.1,310.35,301.8,309.9
2005-07-20 14:30:00 +00:00,305.57,312.61,301.8,312
2005-07-21 14:30:00 +00:00,314.05,317.8,311.21,313.94
2005-07-22 14:30:00 +00:00,306.37,309.25,296.33,302.4
2005-07-25 14:30:00 +00:00,302.39,303.29,294.96,295.85
2005-07-26 14:30:00 +00:00,295.01,298,292.09,296.09
2005-07-27 14:30:00 +00:00,297.74,298.23,292.4,296.93
2005-07-28 14:30:00 +00:00,297.41,297.41,293.28,293.5
2005-07-29 14:30:00 +00:00,292.14,292.84,286.99,287.76
2005-08-01 14:30:00 +00:00,288.12,292.5,288.1,291.61
2005-08-02 14:30:00 +00:00,291.6,299.52,291.12,299.19
2005-08-03 14:30:00 +00:00,298,299.72,295.6,297.3
2005-08-04 14:30:00 +00:00,295.55,299,295.25,297.73
2005-08-05 14:30:00 +00:00,297.5,298.51,291.31,292.35
2005-08-08 14:30:00 +00:00,293.6,295.65,290.49,291.25
2005-08-09 14:30:00 +00:00,291.96,292.68,288.51,291.57
2005-08-10 14:30:00 +00:00,291.3,292.33,284.88,285.68
2005-08-11 14:30:00 +00:00,285.89,286.58,280.62,284.05
2005-08-12 14:30:00 +00:00,283.36,290.2,281.64,289.72
2005-08-15 14:30:00 +00:00,289.8,292.77,283.77,284
2005-08-16 14:30:00 +00:00,284.88,287.79,283.34,285.65
2005-08-17 14:30:00 +00:00,285.51,286.57,284,285.1
2005-08-18 14:30:00 +00:00,275.91,280.5,275,279.99
2005-08-19 14:30:00 +00:00,280.99,281.45,279.62,280
2005-08-22 14:30:00 +00:00,281.24,281.47,273.35,274.01
2005-08-23 14:30:00 +00:00,276.16,279.74,274.12,279.58
2005-08-24 14:30:00 +00:00,277.57,284.75,276.45,282.57
2005-08-25 14:30:00 +00:00,282.55,284,279.97,282.59
2005-08-26 14:30:00 +00:00,283.48,285.02,282.66,283.58
2005-08-29 14:30:00 +00:00,282.24,289.12,282.24,288.45
2005-08-30 14:30:00 +00:00,287.39,289.51,285.88,287.27
2005-08-31 14:30:00 +00:00,288.23,288.5,284.36,286
2005-09-01 14:30:00 +00:00,285.91,287.5,285,286.25
2005-09-02 14:30:00 +00:00,286.51,289.99,286.44,288.45
2005-09-06 14:30:00 +00:00,289,289.39,286.8,287.11
2005-09-07 14:30:00 +00:00,285.89,295.5,285.28,294.87
2005-09-08 14:30:00 +00:00,294.83,299.28,293.36,295.39
2005-09-09 14:30:00 +00:00,297.28,299.1,296.56,299.09
2005-09-12 14:30:00 +00:00,301.75,311.42,301,309.74
2005-09-13 14:30:00 +00:00,309,315.53,306.17,311.68
2005-09-14 14:30:00 +00:00,308.73,313.28,300.3,303
2005-09-15 14:30:00 +00:00,299.52,306.75,297.91,302.62
2005-09-16 14:30:00 +00:00,304.02,304.5,299.87,300.2
2005-09-19 14:30:00 +00:00,301,306,300.71,303.79
2005-09-20 14:30:00 +00:00,306.15,311.3,305.23,307.91
2005-09-21 14:30:00 +00:00,308.41,313.76,305.96,311.9
2005-09-22 14:30:00 +00:00,311.5,319.22,310.17,311.37
2005-09-23 14:30:00 +00:00,313,317.21,312.59,315.36
2005-09-26 14:30:00 +00:00,319.5,320.95,312.56,314.28
2005-09-27 14:30:00 +00:00,314.95,318.41,313.38,313.94
2005-09-28 14:30:00 +00:00,314.22,315.1,305.6,306
2005-09-29 14:30:00 +00:00,306.68,310.72,306.08,309.62
2005-09-30 14:30:00 +00:00,314.22,317.5,312.29,316.46
2005-10-03 14:30:00 +00:00,313.63,320.11,312.79,318.68
2005-10-04 14:30:00 +00:00,319.95,321.28,310.74,311
2005-10-05 14:30:00 +00:00,312.69,314.9,308,310.71
2005-10-06 14:30:00 +00:00,314.14,314.48,310.09,312.75
2005-10-07 14:30:00 +00:00,314.79,316.67,310.54,312.99
2005-10-10 14:30:00 +00:00,313.31,314.82,309.15,310.65
2005-10-11 14:30:00 +00:00,310.61,312.65,304.86,306.1
2005-10-12 14:30:00 +00:00,305.2,307.19,299,300.97
2005-10-13 14:30:00 +00:00,302,302,290.68,297.44
2005-10-14 14:30:00 +00:00,299.9,300.23,292.54,296.14
2005-10-17 14:30:00 +00:00,297.5,305.2,294.56,305
2005-10-18 14:30:00 +00:00,304.96,307.96,302.74,303.28
2005-10-19 14:30:00 +00:00,304,309.87,303.96,308.7
2005-10-20 14:30:00 +00:00,309.99,311.13,301.21,303.2
2005-10-21 14:30:00 +00:00,345.8,346.43,333,339.9
2005-10-24 14:30:00 +00:00,343.37,349.3,342.19,348.65
2005-10-25 14:30:00 +00:00,345.78,347.4,342.86,346.91
2005-10-26 14:30:00 +00:00,346.28,356,346.19,355.44
2005-10-27 14:30:00 +00:00,356.6,357.09,351.68,353.06
2005-10-28 14:30:00 +00:00,355.27,358.95,355.02,358.17
2005-10-31 14:30:00 +00:00,360.24,374.75,359.51,372.14
2005-11-01 14:30:00 +00:00,371.86,383.9,369.01,379.38
2005-11-02 14:30:00 +00:00,381.7,385,377.17,379.68
2005-11-03 14:30:00 +00:00,382.41,386.58,381.38,385.95
2005-11-04 14:30:00 +00:00,389.98,391.79,385.45,390.43
2005-11-07 14:30:00 +00:00,395.1,397.47,392.15,395.03
2005-11-08 14:30:00 +00:00,394.25,395.59,388.58,389.9
2005-11-09 14:30:00 +00:00,386.67,388.29,378.03,379.15
2005-11-10 14:30:00 +00:00,378.36,391.35,377.43,391.1
2005-11-11 14:30:00 +00:00,395.12,396.9,388.85,390.4
2005-11-14 14:30:00 +00:00,392.12,398.22,391.53,396.97
2005-11-15 14:30:00 +00:00,394.38,397,390.95,392.8
2005-11-16 14:30:00 +00:00,396.2,398.85,394.11,398.15
2005-11-17 14:30:00 +00:00,401.8,403.81,399.53,403.45
2005-11-18 14:30:00 +00:00,403.49,404.5,399.85,400.21
2005-11-21 14:30:00 +00:00,399.17,409.98,393.49,409.36
2005-11-22 14:30:00 +00:00,408.65,417.31,406.23,416.47
2005-11-23 14:30:00 +00:00,417.04,424.72,415.78,422.86
2005-11-25 14:30:00 +00:00,425.78,428.75,425.3,428.62
2005-11-28 14:30:00 +00:00,429.82,431.24,422.44,423.48
2005-11-29 14:30:00 +00:00,424.46,426.4,402.14,403.54
2005-11-30 14:30:00 +00:00,404.26,408.45,395.56,404.91
2005-12-01 14:30:00 +00:00,409.2,415.44,408.29,414.09
2005-12-02 14:30:00 +00:00,416.94,419.53,413.86,417.7
2005-12-05 14:30:00 +00:00,417,417.5,404.28,405.85
2005-12-06 14:30:00 +00:00,408.7,416.41,401.7,404.54
2005-12-07 14:30:00 +00:00,406.16,406.7,399.01,404.22
2005-12-08 14:30:00 +00:00,405.3,410.65,402.64,410.65
2005-12-09 14:30:00 +00:00,415,415.78,408.56,409.2
2005-12-12 14:30:00 +00:00,414.63,415.21,409.95,412.61
2005-12-13 14:30:00 +00:00,412.5,418,411.64,417.49
2005-12-14 14:30:00 +00:00,417.04,419.73,415.49,418.96
2005-12-15 14:30:00 +00:00,419.11,423.14,416.5,422.55
2005-12-16 14:30:00 +00:00,425.34,432.5,422.75,430.15
2005-12-19 14:30:00 +00:00,432.2,446.21,420.11,424.6
2005-12-20 14:30:00 +00:00,427.86,432.2,424.67,429.74
2005-12-21 14:30:00 +00:00,433.55,436.86,420.71,426.33
2005-12-22 14:30:00 +00:00,431.77,432.86,425.93,432.04
2005-12-23 14:30:00 +00:00,432.15,432.5,428.78,430.93
2005-12-27 14:30:00 +00:00,431.86,431.86,422.76,424.64
2005-12-28 14:30:00 +00:00,424.34,427.78,421.26,426.69
2005-12-29 14:30:00 +00:00,427.98,428.73,419.17,420.15
2005-12-30 14:30:00 +00:00,417.27,418.21,413.74,414.86
2006-01-03 14:30:00 +00:00,422.52,435.67,418.22,435.23
2006-01-04 14:30:00 +00:00,443.9,448.96,439.75,445.24
2006-01-05 14:30:00 +00:00,446,451.55,441.5,451.24
2006-01-06 14:30:00 +00:00,456.87,470.5,453.24,465.66
2006-01-09 14:30:00 +00:00,466.41,473.4,460.94,466.9
2006-01-10 14:30:00 +00:00,464.42,470.25,462.04,469.76
2006-01-11 14:30:00 +00:00,471.27,475.11,469.18,471.63
2006-01-12 14:30:00 +00:00,473.72,474.99,461.5,463.63
2006-01-13 14:30:00 +00:00,464.31,466.89,461.61,466.25
2006-01-17 14:30:00 +00:00,463.06,469.9,462.53,467.11
2006-01-18 14:30:00 +00:00,447.3,457.36,443.25,444.91
2006-01-19 14:30:00 +00:00,451.17,453.49,433,436.45
2006-01-20 14:30:00 +00:00,438.7,440.03,394.74,399.46
2006-01-23 14:30:00 +00:00,407.38,428.39,405.73,427.5
2006-01-24 14:30:00 +00:00,436.03,444.95,434.48,443.03
2006-01-25 14:30:00 +00:00,451.26,454.23,429.22,433
2006-01-26 14:30:00 +00:00,439.54,439.99,423.56,434.27
2006-01-27 14:30:00 +00:00,435,438.22,428.98,433.49
2006-01-30 14:30:00 +00:00,429.23,433.28,425,426.82
2006-01-31 14:30:00 +00:00,430.57,439.6,423.97,432.66
2006-02-01 14:30:00 +00:00,389.03,402,387.52,401.78
2006-02-02 14:30:00 +00:00,403.82,406.5,395.98,396.04
2006-02-03 14:30:00 +00:00,393.62,393.9,372.57,381.55
2006-02-06 14:30:00 +00:00,385.31,389.9,379.56,385.1
2006-02-07 14:30:00 +00:00,382.99,383.7,363.35,367.92
2006-02-08 14:30:00 +00:00,368.48,370.69,354.67,369.08
2006-02-09 14:30:00 +00:00,371.2,374.4,356.11,358.77
2006-02-10 14:30:00 +00:00,361.95,364.5,353.14,362.61
2006-02-13 14:30:00 +00:00,346.64,350.6,341.89,345.7
2006-02-14 14:30:00 +00:00,345.33,351.69,342.4,343.32
2006-02-15 14:30:00 +00:00,341.27,346,337.83,342.38
2006-02-16 14:30:00 +00:00,345.67,367,344.49,366.46
2006-02-17 14:30:00 +00:00,369.86,372.14,363.62,368.75
2006-02-21 14:30:00 +00:00,366.44,373.54,365.11,366.59
2006-02-22 14:30:00 +00:00,367.15,368.95,363.86,365.49
2006-02-23 14:30:00 +00:00,365.61,381.24,365.39,378.07
2006-02-24 14:30:00 +00:00,377.3,380.07,373.49,377.4
2006-02-27 14:30:00 +00:00,381.27,391.7,380.28,390.38
2006-02-28 14:30:00 +00:00,393.2,397.54,338.51,362.62
2006-03-01 14:30:00 +00:00,368.56,369.45,361.3,364.8
2006-03-02 14:30:00 +00:00,364.28,381.1,362.2,376.45
2006-03-03 14:30:00 +00:00,384.3,387.24,375.76,378.18
2006-03-06 14:30:00 +00:00,380.91,383.4,367.14,368.1
2006-03-07 14:30:00 +00:00,365.02,368.45,358.15,364.45
2006-03-08 14:30:00 +00:00,353.93,360.03,350.54,353.88
2006-03-09 14:30:00 +00:00,355.39,358.53,341.5,343
2006-03-10 14:30:00 +00:00,343.5,344.5,331.55,337.5
2006-03-13 14:30:00 +00:00,340.93,346.1,335.45,337.06
2006-03-14 14:30:00 +00:00,337.14,352.37,332.62,351.16
2006-03-15 14:30:00 +00:00,350.77,352.3,340.53,344.5
2006-03-16 14:30:00 +00:00,348.61,348.75,337.9,338.77
2006-03-17 14:30:00 +00:00,338.8,341.78,334.93,339.79
2006-03-20 14:30:00 +00:00,342.34,350.09,341.54,348.19
2006-03-21 14:30:00 +00:00,350.01,351.66,339.08,339.92
2006-03-22 14:30:00 +00:00,339.75,344.1,337.5,340.22
2006-03-23 14:30:00 +00:00,342.35,345.75,340.2,341.89
2006-03-24 14:30:00 +00:00,368.62,370.09,362.51,365.8
2006-03-27 14:30:00 +00:00,367.09,371.71,365,369.69
2006-03-28 14:30:00 +00:00,371.71,377.86,371.17,377.2
2006-03-29 14:30:00 +00:00,379.94,399,379.51,394.98
2006-03-30 14:30:00 +00:00,389.19,393.5,383.61,388.44
2006-03-31 14:30:00 +00:00,388.74,391.87,384.03,390
2006-04-03 14:30:00 +00:00,389.53,392.47,387.93,389.7
2006-04-04 14:30:00 +00:00,389.9,404.9,388.14,404.34
2006-04-05 14:30:00 +00:00,408.2,414.57,402.82,407.99
2006-04-06 14:30:00 +00:00,406.49,413.89,405.43,411.18
2006-04-07 14:30:00 +00:00,412.41,412.85,404.02,406.16
2006-04-10 14:30:00 +00:00,407.08,417.17,405.25,416.38
2006-04-11 14:30:00 +00:00,416.42,419.1,406.22,409.66
2006-04-12 14:30:00 +00:00,409,411.33,405.19,408.95
2006-04-13 14:30:00 +00:00,408.63,409.76,400.5,402.16
2006-04-17 14:30:00 +00:00,403.45,412.5,400.84,406.82
2006-04-18 14:30:00 +00:00,407.93,409.83,401.5,404.24
2006-04-19 14:30:00 +00:00,412.57,413.64,406.73,410.5
2006-04-20 14:30:00 +00:00,411.01,416,408.2,415
2006-04-21 14:30:00 +00:00,448.9,450.72,436.17,437.1
2006-04-24 14:30:00 +00:00,439.4,444.7,436.52,440.5
2006-04-25 14:30:00 +00:00,439.63,441.04,426,427.16
2006-04-26 14:30:00 +00:00,427.74,430.04,423.53,425.97
2006-04-27 14:30:00 +00:00,422.91,426.91,419.39,420.03
2006-04-28 14:30:00 +00:00,418.63,425.73,416.3,417.94
2006-05-01 14:30:00 +00:00,418.47,419.44,398.55,398.9
2006-05-02 14:30:00 +00:00,401.08,402.49,388.4,394.8
2006-05-03 14:30:00 +00:00,396.35,401.5,390.88,394.17
2006-05-04 14:30:00 +00:00,395.03,398.87,392.21,394.75
2006-05-05 14:30:00 +00:00,397.6,400.68,391.78,394.3
2006-05-08 14:30:00 +00:00,395.11,397.12,390.05,394.78
2006-05-09 14:30:00 +00:00,395.7,409,393.75,408.8
2006-05-10 14:30:00 +00:00,408.31,411.71,401.86,402.98
2006-05-11 14:30:00 +00:00,403.42,404.71,384.98,387
2006-05-12 14:30:00 +00:00,383.54,384.87,373.55,374.13
2006-05-15 14:30:00 +00:00,375.93,380.15,368.25,376.2
2006-05-16 14:30:00 +00:00,375.99,376.86,369.89,371.3
2006-05-17 14:30:00 +00:00,370.61,379.84,370.22,374.5
2006-05-18 14:30:00 +00:00,378.78,381.81,370.71,370.99
2006-05-19 14:30:00 +00:00,373.28,374.5,360.57,370.02
2006-05-22 14:30:00 +00:00,367.85,373.03,365.25,370.95
2006-05-23 14:30:00 +00:00,374.21,383.88,373.56,375.58
2006-05-24 14:30:00 +00:00,377.35,383.44,371.61,381.25
2006-05-25 14:30:00 +00:00,379.08,383,372.31,382.99
2006-05-26 14:30:00 +00:00,384.55,385.88,380.03,381.35
2006-05-30 14:30:00 +00:00,378.28,381,371.45,371.94
2006-05-31 14:30:00 +00:00,373.8,378.25,366.78,371.82
2006-06-01 14:30:00 +00:00,373.54,382.99,371.6,382.62
2006-06-02 14:30:00 +00:00,386.84,387.08,377.45,379.44
2006-06-05 14:30:00 +00:00,376.18,381.45,374.15,374.44
2006-06-06 14:30:00 +00:00,376.58,390,376.3,389.99
2006-06-07 14:30:00 +00:00,393.24,394.86,386.5,386.51
2006-06-08 14:30:00 +00:00,387.75,394.27,378.59,393.3
2006-06-09 14:30:00 +00:00,392.19,395.43,385.35,386.57
2006-06-12 14:30:00 +00:00,388.34,390.49,381,381.54
2006-06-13 14:30:00 +00:00,380.9,387,378.12,386.52
2006-06-14 14:30:00 +00:00,389.83,391.1,378.52,384.39
2006-06-15 14:30:00 +00:00,386.62,392.25,383,391
2006-06-16 14:30:00 +00:00,389.1,390.93,388,390.7
2006-06-19 14:30:00 +00:00,390.85,394.8,386.98,388.14
2006-06-20 14:30:00 +00:00,388.03,391.87,386.51,387.17
2006-06-21 14:30:00 +00:00,391.06,404,389.75,402.13
2006-06-22 14:30:00 +00:00,401.58,406,388,399.95
2006-06-23 14:30:00 +00:00,402.76,409.75,400.74,404.86
2006-06-26 14:30:00 +00:00,406.75,408.3,403.25,404.22
2006-06-27 14:30:00 +00:00,405.71,408,401.01,402.32
2006-06-28 14:30:00 +00:00,404.01,406.48,401.13,406.11
2006-06-29 14:30:00 +00:00,407.99,418.2,405.82,417.81
2006-06-30 14:30:00 +00:00,415.6,419.33,412.33,419.33
2006-07-03 14:30:00 +00:00,420.04,423.77,419.45,423.2
2006-07-05 14:30:00 +00:00,421.52,422.8,415.64,421.46
2006-07-06 14:30:00 +00:00,423.38,425.38,421.98,423.19
2006-07-07 14:30:00 +00:00,426.05,427.89,415.88,420.45
2006-07-10 14:30:00 +00:00,423.44,425.23,416.38,418.2
2006-07-11 14:30:00 +00:00,418.51,425.05,413.03,424.56
2006-07-12 14:30:00 +00:00,422.09,422.74,416.73,417.25
2006-07-13 14:30:00 +00:00,414,418.34,406.83,408.83
2006-07-14 14:30:00 +00:00,410.33,411.49,398.61,403.5
2006-07-17 14:30:00 +00:00,404.63,411,403.72,407.89
2006-07-18 14:30:00 +00:00,409.75,410.57,397.74,403.05
2006-07-19 14:30:00 +00:00,395.01,401.14,394.66,399
2006-07-20 14:30:00 +00:00,404.28,404.44,385.66,387.12
2006-07-21 14:30:00 +00:00,386.14,391.75,377.69,390.11
2006-07-24 14:30:00 +00:00,392.82,393.89,381.21,390.9
2006-07-25 14:30:00 +00:00,385.02,391.31,383.8,389.36
2006-07-26 14:30:00 +00:00,388.2,391.91,383,385.5
2006-07-27 14:30:00 +00:00,387.37,387.49,377.95,382.4
2006-07-28 14:30:00 +00:00,382,389.56,381.73,388.12
2006-07-31 14:30:00 +00:00,388,389.17,383.31,386.6
2006-08-01 14:30:00 +00:00,385.11,385.77,375.51,375.51
2006-08-02 14:30:00 +00:00,375.6,377.17,365.2,367.23
2006-08-03 14:30:00 +00:00,364.98,377.91,363.36,375.39
2006-08-04 14:30:00 +00:00,379.56,380.68,371.75,373.85
2006-08-07 14:30:00 +00:00,371.5,379.73,371.15,377.95
2006-08-08 14:30:00 +00:00,382.82,384.5,379.09,381
2006-08-09 14:30:00 +00:00,382.8,384.68,376.36,376.94
2006-08-10 14:30:00 +00:00,373.88,377.67,372.46,374.2
2006-08-11 14:30:00 +00:00,374.4,375.28,368,368.5
2006-08-14 14:30:00 +00:00,371.5,375.13,368.67,369.43
2006-08-15 14:30:00 +00:00,374.11,381.67,372.6,380.97
2006-08-16 14:30:00 +00:00,383.48,388.45,382.12,387.72
2006-08-17 14:30:00 +00:00,386.39,390,383.92,385.8
2006-08-18 14:30:00 +00:00,386.31,387.09,380.75,383.36
2006-08-21 14:30:00 +00:00,378.1,379,375.22,377.3
2006-08-22 14:30:00 +00:00,377.73,379.26,374.84,378.29
2006-08-23 14:30:00 +00:00,377.64,378.27,372.66,373.43
2006-08-24 14:30:00 +00:00,374.44,376.4,372.26,373.73
2006-08-25 14:30:00 +00:00,373.08,375.32,372.5,373.26
2006-08-28 14:30:00 +00:00,375.61,380.95,375,380.95
2006-08-29 14:30:00 +00:00,380.78,382.32,377.2,378.95
2006-08-30 14:30:00 +00:00,379.21,384.65,378.51,380.75
2006-08-31 14:30:00 +00:00,381.49,382.15,378.2,378.53
2006-09-01 14:30:00 +00:00,380.99,381.28,377.19,378.6
2006-09-05 14:30:00 +00:00,379.87,385.4,377.44,384.36
2006-09-06 14:30:00 +00:00,382.1,383.19,379.66,380.14
2006-09-07 14:30:00 +00:00,379.39,381.75,377.4,378.49
2006-09-08 14:30:00 +00:00,376.72,380.79,376.72,377.85
2006-09-11 14:30:00 +00:00,378.26,384.69,377.77,384.09
2006-09-12 14:30:00 +00:00,385,392.73,384.88,391.9
2006-09-13 14:30:00 +00:00,395.15,406.76,395.1,406.57
2006-09-14 14:30:00 +00:00,404.3,406.28,401.93,403.98
2006-09-15 14:30:00 +00:00,407.48,410.05,406.74,409.88
2006-09-18 14:30:00 +00:00,410,418.69,409.47,414.69
2006-09-19 14:30:00 +00:00,415.46,415.49,392.74,403.81
2006-09-20 14:30:00 +00:00,407.1,407.39,394.62,397
2006-09-21 14:30:00 +00:00,400.3,408.45,399.86,406.85
2006-09-22 14:30:00 +00:00,404.98,407.45,401.36,403.78
2006-09-25 14:30:00 +00:00,405.58,409.45,402.5,403.98
2006-09-26 14:30:00 +00:00,405.5,407.68,401.77,406.87
2006-09-27 14:30:00 +00:00,406.3,411.22,402.37,402.92
2006-09-28 14:30:00 +00:00,404.08,406.98,400.54,403.58
2006-09-29 14:30:00 +00:00,405.13,405.62,401.41,401.9
2006-10-02 14:30:00 +00:00,401.9,406,400.8,401.44
2006-10-03 14:30:00 +00:00,401.29,406.46,398.19,404.04
2006-10-04 14:30:00 +00:00,404.97,415.77,403.05,415.7
2006-10-05 14:30:00 +00:00,414.7,418.24,410.86,411.81
2006-10-06 14:30:00 +00:00,410.22,421.91,409.75,420.5
2006-10-09 14:30:00 +00:00,424.8,431.95,423.42,429
2006-10-10 14:30:00 +00:00,431.56,437.85,422.39,426.65
2006-10-11 14:30:00 +00:00,425.02,429.91,423.76,426.5
2006-10-12 14:30:00 +00:00,428.56,429.68,424,427.44
2006-10-13 14:30:00 +00:00,427.76,429.5,425.56,427.3
2006-10-16 14:30:00 +00:00,427.7,429.2,421.34,421.75
2006-10-17 14:30:00 +00:00,420.3,423.75,416.7,420.64
2006-10-18 14:30:00 +00:00,422.99,424.75,417.5,419.31
2006-10-19 14:30:00 +00:00,420.23,429.5,419.57,426.06
2006-10-20 14:30:00 +00:00,458.99,460.1,453.59,459.67
2006-10-23 14:30:00 +00:00,462.28,484.64,460.37,480.78
2006-10-24 14:30:00 +00:00,476.28,477.86,471.41,473.31
2006-10-25 14:30:00 +00:00,477.49,488.5,475.11,486.6
2006-10-26 14:30:00 +00:00,487.68,491.96,484.2,485.1
2006-10-27 14:30:00 +00:00,483.9,485.24,472.49,475.2
2006-10-30 14:30:00 +00:00,474.82,480.46,470.01,476.57
2006-10-31 14:30:00 +00:00,478.06,482.16,473.84,476.39
2006-11-01 14:30:00 +00:00,478.76,479.13,465.26,467.5
2006-11-02 14:30:00 +00:00,467.5,473.73,466.38,469.91
2006-11-03 14:30:00 +00:00,472.23,473.75,465.06,471.8
2006-11-06 14:30:00 +00:00,473.77,479.66,472.33,476.95
2006-11-07 14:30:00 +00:00,476.95,479.02,471.77,472.57
2006-11-08 14:30:00 +00:00,470.35,481.74,468.6,475
2006-11-09 14:30:00 +00:00,476.5,479.49,471.86,472.63
2006-11-10 14:30:00 +00:00,473.78,474.72,470.29,473.55
2006-11-13 14:30:00 +00:00,474.9,481.17,474.14,481.03
2006-11-14 14:30:00 +00:00,480.7,489.95,480.5,489.3
2006-11-15 14:30:00 +00:00,493.43,499.85,491.93,491.93
2006-11-16 14:30:00 +00:00,495,497.68,492.56,495.9
2006-11-17 14:30:00 +00:00,493.25,499.66,493,498.79
2006-11-20 14:30:00 +00:00,498.4,498.4,492.65,495.05
2006-11-21 14:30:00 +00:00,496.54,510,495.83,509.65
2006-11-22 14:30:00 +00:00,510.97,513,505.78,508.01
2006-11-24 14:30:00 +00:00,504.5,507.5,504,505
2006-11-27 14:30:00 +00:00,501.37,501.78,484.75,484.75
2006-11-28 14:30:00 +00:00,481.13,489.86,477.03,489.5
2006-11-29 14:30:00 +00:00,494.24,494.74,482.25,484.65
2006-11-30 14:30:00 +00:00,484.19,490.4,481.55,484.81
2006-12-01 14:30:00 +00:00,485.98,488.39,478.5,480.8
2006-12-04 14:30:00 +00:00,483,487.43,479.35,484.85
2006-12-05 14:30:00 +00:00,487.4,489.44,484.89,487
2006-12-06 14:30:00 +00:00,486.96,492.4,484.52,488.71
2006-12-07 14:30:00 +00:00,490.23,491.8,482.42,482.64
2006-12-08 14:30:00 +00:00,481.94,488.6,480,484.11
2006-12-11 14:30:00 +00:00,484.92,488.9,483.8,483.93
2006-12-12 14:30:00 +00:00,483.85,486.36,480.28,481.78
2006-12-13 14:30:00 +00:00,484.69,485.5,477.02,478.99
2006-12-14 14:30:00 +00:00,480.25,483.75,477.26,482.12
2006-12-15 14:30:00 +00:00,482.64,484.11,479.84,480.3
2006-12-18 14:30:00 +00:00,482.51,482.74,460.72,462.8
2006-12-19 14:30:00 +00:00,461.72,469.31,458.5,468.63
2006-12-20 14:30:00 +00:00,470,471.5,462.33,462.9
2006-12-21 14:30:00 +00:00,464.18,465.25,452.34,456.2
2006-12-22 14:30:00 +00:00,457.5,458.64,452.73,455.58
2006-12-26 14:30:00 +00:00,456.52,459.47,454.59,457.53
2006-12-27 14:30:00 +00:00,460,468.08,459.1,468.03
2006-12-28 14:30:00 +00:00,467.12,468.58,462.25,462.56
2006-12-29 14:30:00 +00:00,462.1,464.47,459.86,460.48
2007-01-03 14:30:00 +00:00,466,476.66,461.11,467.59
2007-01-04 14:30:00 +00:00,469,483.95,468.35,483.26
2007-01-05 14:30:00 +00:00,482.5,487.5,478.11,487.19
2007-01-08 14:30:00 +00:00,487.69,489.87,482.2,483.58
2007-01-09 14:30:00 +00:00,485.45,488.25,481.2,485.5
2007-01-10 14:30:00 +00:00,484.43,493.55,482.04,489.46
2007-01-11 14:30:00 +00:00,497.2,501.75,496.18,499.72
2007-01-12 14:30:00 +00:00,501.99,505,500,505
2007-01-16 14:30:00 +00:00,507.55,513,503.3,504.28
2007-01-17 14:30:00 +00:00,503.39,507.77,494.38,497.28
2007-01-18 14:30:00 +00:00,494.52,496.48,487.43,487.83
2007-01-19 14:30:00 +00:00,487.98,490.76,486.74,489.75
2007-01-22 14:30:00 +00:00,492.5,492.65,478.5,480.84
2007-01-23 14:30:00 +00:00,480.79,484.75,477.29,479.05
2007-01-24 14:30:00 +00:00,484.45,499.54,483.29,499.07
2007-01-25 14:30:00 +00:00,501,504.5,485.66,488.09
2007-01-26 14:30:00 +00:00,490.93,497.9,487.03,495.84
2007-01-29 14:30:00 +00:00,498,498.75,490.5,492.47
2007-01-30 14:30:00 +00:00,494,498,491.22,494.32
2007-01-31 14:30:00 +00:00,496.49,505,495.51,501.5
2007-02-01 14:30:00 +00:00,506,506.01,481.53,481.75
2007-02-02 14:30:00 +00:00,482.61,485,477.81,481.5
2007-02-05 14:30:00 +00:00,477.5,478,466.19,467.16
2007-02-06 14:30:00 +00:00,468.1,473.3,467.26,471.48
2007-02-07 14:30:00 +00:00,473.82,474.35,468.78,470.01
2007-02-08 14:30:00 +00:00,468.05,473.75,465.15,471.03
2007-02-09 14:30:00 +00:00,471.65,472.68,461.5,461.89
2007-02-12 14:30:00 +00:00,460.68,462.39,455.02,458.29
2007-02-13 14:30:00 +00:00,459.15,462.78,457.26,459.1
2007-02-14 14:30:00 +00:00,460,469.13,459.22,465.93
2007-02-15 14:30:00 +00:00,466,466.13,460.72,461.47
2007-02-16 14:30:00 +00:00,462.8,470.15,462.06,469.94
2007-02-20 14:30:00 +00:00,468.47,472.75,464.71,472.1
2007-02-21 14:30:00 +00:00,469.84,478.68,467.74,475.86
2007-02-22 14:30:00 +00:00,478.69,484.24,474.39,475.85
2007-02-23 14:30:00 +00:00,475.75,476.95,467.8,470.62
2007-02-26 14:30:00 +00:00,472.83,475.25,463.75,464.93
2007-02-27 14:30:00 +00:00,455,459.8,447.17,448.77
2007-02-28 14:30:00 +00:00,450.41,453.67,443.04,449.45
2007-03-01 14:30:00 +00:00,442.67,452.42,440,448.23
2007-03-02 14:30:00 +00:00,445.11,448.7,438.68,438.68
2007-03-05 14:30:00 +00:00,437.02,445.5,437,440.95
2007-03-06 14:30:00 +00:00,447.47,459,447.38,457.55
2007-03-07 14:30:00 +00:00,462.69,463.14,454.29,455.64
2007-03-08 14:30:00 +00:00,459.22,465.5,454.1,454.72
2007-03-09 14:30:00 +00:00,458,458.4,450.1,452.96
2007-03-12 14:30:00 +00:00,452.57,455.25,451.11,454.75
2007-03-13 14:30:00 +00:00,450.11,451.93,442.83,443.03
2007-03-14 14:30:00 +00:00,443.23,448.66,439,448
2007-03-15 14:30:00 +00:00,447.86,449.82,443.94,446.19
2007-03-16 14:30:00 +00:00,445.65,446.7,439.89,440.85
2007-03-19 14:30:00 +00:00,443.25,448.5,440.63,447.23
2007-03-20 14:30:00 +00:00,445.79,447.6,443.6,445.28
2007-03-21 14:30:00 +00:00,445.3,456.57,445.21,456.55
2007-03-22 14:30:00 +00:00,455.61,462.17,452.53,462.04
2007-03-23 14:30:00 +00:00,461.45,463.39,457.08,461.83
2007-03-26 14:30:00 +00:00,460.55,465,455.62,465
2007-03-27 14:30:00 +00:00,463.55,465.23,460.34,463.62
2007-03-28 14:30:00 +00:00,461.87,465.44,460.15,461.88
2007-03-29 14:30:00 +00:00,464.55,466,455,460.92
2007-03-30 14:30:00 +00:00,462.1,463.4,456.14,458.16
2007-04-02 14:30:00 +00:00,457.76,458.53,452.12,458.53
2007-04-03 14:30:00 +00:00,464.05,474.25,464,472.6
2007-04-04 14:30:00 +00:00,472.14,473,469.58,471.02
2007-04-05 14:30:00 +00:00,471.3,472.09,469.62,471.51
2007-04-09 14:30:00 +00:00,472.98,473,465.59,468.21
2007-04-10 14:30:00 +00:00,467.09,470.79,465.16,466.5
2007-04-11 14:30:00 +00:00,466.06,469.4,462.61,464.53
2007-04-12 14:30:00 +00:00,464,468,462.24,467.39
2007-04-13 14:30:00 +00:00,468.45,468.77,463.36,466.29
2007-04-16 14:30:00 +00:00,468.46,476.99,468.15,474.27
2007-04-17 14:30:00 +00:00,473.8,476.39,471.6,472.8
2007-04-18 14:30:00 +00:00,471.26,479.9,469.53,476.01
2007-04-19 14:30:00 +00:00,474.5,481.95,469.59,471.65
2007-04-20 14:30:00 +00:00,490.52,492.5,482.02,482.48
2007-04-23 14:30:00 +00:00,480.1,485,478.26,479.08
2007-04-24 14:30:00 +00:00,478.61,479.98,475.55,477.53
2007-04-25 14:30:00 +00:00,480,481.37,476.11,477.99
2007-04-26 14:30:00 +00:00,478.1,484.45,477.11,481.18
2007-04-27 14:30:00 +00:00,480.07,482.4,478.33,479.01
2007-04-30 14:30:00 +00:00,479.15,481.35,471.38,471.38
2007-05-01 14:30:00 +00:00,472.19,472.81,464.17,469
2007-05-02 14:30:00 +00:00,468.65,471.08,465.73,465.78
2007-05-03 14:30:00 +00:00,466.22,474.07,465.29,473.23
2007-05-04 14:30:00 +00:00,470.12,474.84,465.88,471.12
2007-05-07 14:30:00 +00:00,472.14,472.82,466.47,467.27
2007-05-08 14:30:00 +00:00,466.13,468.17,464.73,466.81
2007-05-09 14:30:00 +00:00,466.15,471.73,463.88,469.25
2007-05-10 14:30:00 +00:00,467.04,469.49,461.02,461.47
2007-05-11 14:30:00 +00:00,461.83,467,461,466.74
2007-05-14 14:30:00 +00:00,465.48,467.51,460,461.78
2007-05-15 14:30:00 +00:00,461.96,462.54,457.41,458
2007-05-16 14:30:00 +00:00,462,473.14,459.02,472.61
2007-05-17 14:30:00 +00:00,472.46,475.22,470.81,470.96
2007-05-18 14:30:00 +00:00,472.03,472.7,469.75,470.32
2007-05-21 14:30:00 +00:00,469.53,479.2,466.72,470.6
2007-05-22 14:30:00 +00:00,473,479.01,473,475.86
2007-05-23 14:30:00 +00:00,480.82,483.41,473.75,473.97
2007-05-24 14:30:00 +00:00,475.15,479.2,471.5,474.33
2007-05-25 14:30:00 +00:00,479.7,484.95,477.27,483.52
2007-05-29 14:30:00 +00:00,485,491.8,484,487.11
2007-05-30 14:30:00 +00:00,484.5,498.84,483,498.6
2007-05-31 14:30:00 +00:00,500.56,508.78,497.06,497.91
2007-06-01 14:30:00 +00:00,501,505.02,497.93,500.4
2007-06-04 14:30:00 +00:00,497.91,510.51,497.59,507.07
2007-06-05 14:30:00 +00:00,509.75,519,506.61,518.84
2007-06-06 14:30:00 +00:00,516.75,520.78,515.26,518.25
2007-06-07 14:30:00 +00:00,519.75,526.5,512.51,515.06
2007-06-08 14:30:00 +00:00,516.2,519.64,509.46,515.49
2007-06-11 14:30:00 +00:00,514.02,518.25,510,511.34
2007-06-12 14:30:00 +00:00,508.71,511.67,503.17,504.77
2007-06-13 14:30:00 +00:00,507.09,508.54,498.69,505.24
2007-06-14 14:30:00 +00:00,505.38,505.88,501.7,502.84
2007-06-15 14:30:00 +00:00,508.19,509,501.23,505.89
2007-06-18 14:30:00 +00:00,506.18,516,504.24,515.2
2007-06-19 14:30:00 +00:00,514.01,517.25,511.54,514.31
2007-06-20 14:30:00 +00:00,516.96,518.75,509.06,509.97
2007-06-21 14:30:00 +00:00,510.98,515.29,506.28,514.11
2007-06-22 14:30:00 +00:00,516.42,524.99,516.1,524.98
2007-06-25 14:30:00 +00:00,528.98,534.99,523.38,527.42
2007-06-26 14:30:00 +00:00,532.73,533.2,526.24,530.26
2007-06-27 14:30:00 +00:00,525,527.99,519.56,526.29
2007-06-28 14:30:00 +00:00,524.88,529.5,523.8,525.01
2007-06-29 14:30:00 +00:00,526.02,527.4,519.46,522.7
2007-07-02 14:30:00 +00:00,525.49,531.85,524.2,530.38
2007-07-03 14:30:00 +00:00,531.06,534.4,527.5,534.34
2007-07-05 14:30:00 +00:00,535.56,544.4,532.15,541.63
2007-07-06 14:30:00 +00:00,541.25,543.87,538.73,539.4
2007-07-09 14:30:00 +00:00,543,548.74,540.26,542.56
2007-07-10 14:30:00 +00:00,543.79,547,541.65,543.34
2007-07-11 14:30:00 +00:00,543.61,546.5,540.01,544.47
2007-07-12 14:30:00 +00:00,545.86,547.32,540.22,545.33
2007-07-13 14:30:00 +00:00,547.91,552.67,547.25,552.16
2007-07-16 14:30:00 +00:00,550.3,558.58,549.31,552.99
2007-07-17 14:30:00 +00:00,555.04,557.73,552.38,555
2007-07-18 14:30:00 +00:00,553.89,554.5,543.81,549.5
2007-07-19 14:30:00 +00:00,553.46,553.52,542.24,548.59
2007-07-20 14:30:00 +00:00,511.9,523.18,509.5,520.12
2007-07-23 14:30:00 +00:00,519.01,520,512.15,512.51
2007-07-24 14:30:00 +00:00,509.3,518.69,507.11,514
2007-07-25 14:30:00 +00:00,516.98,517.02,505.56,509.76
2007-07-26 14:30:00 +00:00,508.74,512.59,498.88,508
2007-07-27 14:30:00 +00:00,508.53,516.62,505.5,511.89
2007-07-30 14:30:00 +00:00,512.92,519.34,510.5,516.11
2007-07-31 14:30:00 +00:00,520.23,520.44,510,510
2007-08-01 14:30:00 +00:00,510.5,516.51,508.14,512.94
2007-08-02 14:30:00 +00:00,513.72,514.99,509,511.01
2007-08-03 14:30:00 +00:00,510.05,513.2,503,503
2007-08-06 14:30:00 +00:00,503,510.15,502.5,510
2007-08-07 14:30:00 +00:00,509.75,519.88,509.04,516.02
2007-08-08 14:30:00 +00:00,519.34,525.78,517.09,525.78
2007-08-09 14:30:00 +00:00,520.8,526.82,514.63,514.73
2007-08-10 14:30:00 +00:00,510.18,518.72,505.63,515.75
2007-08-13 14:30:00 +00:00,519.54,519.75,513.03,515.5
2007-08-14 14:30:00 +00:00,515.72,517.4,508,508.6
2007-08-15 14:30:00 +00:00,509,511.69,496.71,497.55
2007-08-16 14:30:00 +00:00,492.02,496.43,480.46,491.52
2007-08-17 14:30:00 +00:00,497.44,501,491.65,500.04
2007-08-20 14:30:00 +00:00,502.46,502.56,496,497.92
2007-08-21 14:30:00 +00:00,498.94,508.16,497.77,506.61
2007-08-22 14:30:00 +00:00,509.96,516.25,509.25,512.75
2007-08-23 14:30:00 +00:00,516,516.13,507,512.19
2007-08-24 14:30:00 +00:00,512.61,515.55,508.5,515
2007-08-27 14:30:00 +00:00,514.43,517.45,511.4,513.26
2007-08-28 14:30:00 +00:00,511.53,514.98,505.79,506.4
2007-08-29 14:30:00 +00:00,507.84,513.3,507.23,512.88
2007-08-30 14:30:00 +00:00,512.36,515.4,510.58,511.4
2007-08-31 14:30:00 +00:00,513.1,516.5,511.47,515.25
2007-09-04 14:30:00 +00:00,515.02,528,514.62,525.15
2007-09-05 14:30:00 +00:00,523.4,529.48,522.25,527.8
2007-09-06 14:30:00 +00:00,529.36,529.83,518.24,523.52
2007-09-07 14:30:00 +00:00,517.86,521.24,516.8,519.35
2007-09-10 14:30:00 +00:00,521.28,522.07,510.88,514.48
2007-09-11 14:30:00 +00:00,516.99,521.65,515.73,521.33
2007-09-12 14:30:00 +00:00,520.53,527.98,519,522.65
2007-09-13 14:30:00 +00:00,524.06,527.21,523.22,524.78
2007-09-14 14:30:00 +00:00,523.2,530.27,522.22,528.75
2007-09-17 14:30:00 +00:00,526.53,529.28,524.07,525.3
2007-09-18 14:30:00 +00:00,526.52,537.25,524.27,535.27
2007-09-19 14:30:00 +00:00,539.27,549.45,538.86,546.85
2007-09-20 14:30:00 +00:00,547,556.8,546.03,552.83
2007-09-21 14:30:00 +00:00,556.34,560.79,552.83,560.1
2007-09-24 14:30:00 +00:00,561,571.46,560,568.02
2007-09-25 14:30:00 +00:00,564,569.56,562.86,569
2007-09-26 14:30:00 +00:00,570.4,571.79,563.81,568.16
2007-09-27 14:30:00 +00:00,571.73,571.74,565.78,567.5
2007-09-28 14:30:00 +00:00,567,569.55,564.12,567.27
2007-10-01 14:30:00 +00:00,569.97,584.35,569.61,582.55
2007-10-02 14:30:00 +00:00,583.38,596.81,580.01,584.39
2007-10-03 14:30:00 +00:00,586.25,588.99,580.36,584.02
2007-10-04 14:30:00 +00:00,585.09,585.09,577.06,579.03
2007-10-05 14:30:00 +00:00,587.11,596,587.01,594.05
2007-10-08 14:30:00 +00:00,595,610.26,593.95,609.62
2007-10-09 14:30:00 +00:00,615.11,623.78,608.39,615.18
2007-10-10 14:30:00 +00:00,621.36,625.68,616.8,625.39
2007-10-11 14:30:00 +00:00,633.64,641.41,609,622
2007-10-12 14:30:00 +00:00,623.98,638.4,618.24,637.39
2007-10-15 14:30:00 +00:00,638.47,639.86,615.55,620.11
2007-10-16 14:30:00 +00:00,618.49,625.92,611.99,616
2007-10-17 14:30:00 +00:00,630.45,634,621.59,633.48
2007-10-18 14:30:00 +00:00,635.41,641.37,628.5,639.62
2007-10-19 14:30:00 +00:00,654.56,658.49,643.23,644.71
2007-10-22 14:30:00 +00:00,638.67,655,636.28,650.75
2007-10-23 14:30:00 +00:00,661.25,677.6,660,675.77
2007-10-24 14:30:00 +00:00,672.71,677.47,659.56,675.82
2007-10-25 14:30:00 +00:00,678.68,678.97,663.55,668.51
2007-10-26 14:30:00 +00:00,674.03,676.54,668.06,674.6
2007-10-29 14:30:00 +00:00,677.77,680,672.09,679.23
2007-10-30 14:30:00 +00:00,677.51,699.91,677.51,694.77
2007-10-31 14:30:00 +00:00,700.69,707,696.04,707
2007-11-01 14:30:00 +00:00,702.79,713.72,701.78,703.21
2007-11-02 14:30:00 +00:00,710.51,713.58,697.34,711.25
2007-11-05 14:30:00 +00:00,706.99,730.23,706.07,725.65
2007-11-06 14:30:00 +00:00,737.56,741.79,725,741.79
2007-11-07 14:30:00 +00:00,741.13,747.24,723.14,732.94
2007-11-08 14:30:00 +00:00,734.6,734.89,677.18,693.84
2007-11-09 14:30:00 +00:00,675.78,681.88,661.21,663.97
2007-11-12 14:30:00 +00:00,657.74,669.93,626.21,632.07
2007-11-13 14:30:00 +00:00,644.99,660.92,632.07,660.55
2007-11-14 14:30:00 +00:00,673.28,675.49,636.27,641.68
2007-11-15 14:30:00 +00:00,638.57,647.5,624,629.65
2007-11-16 14:30:00 +00:00,633.94,635.49,616.02,633.63
2007-11-19 14:30:00 +00:00,629.59,636.77,618.5,625.85
2007-11-20 14:30:00 +00:00,636.48,659.1,632.87,648.54
2007-11-21 14:30:00 +00:00,643.77,669.97,642.08,660.52
2007-11-23 14:30:00 +00:00,670,678.28,668.11,676.7
2007-11-26 14:30:00 +00:00,680.2,693.4,665,666
2007-11-27 14:30:00 +00:00,674.8,676.43,650.26,673.57
2007-11-28 14:30:00 +00:00,682.11,694.3,672.14,692.26
2007-11-29 14:30:00 +00:00,690.75,702.79,687.77,697
2007-11-30 14:30:00 +00:00,711,711.06,682.11,693
2007-12-03 14:30:00 +00:00,691.01,695,681.14,681.53
2007-12-04 14:30:00 +00:00,678.31,692,677.12,684.16
2007-12-05 14:30:00 +00:00,692.73,698.93,687.5,698.51
2007-12-06 14:30:00 +00:00,697.8,716.56,697.01,715.26
2007-12-07 14:30:00 +00:00,714.99,718,710.5,714.87
2007-12-10 14:30:00 +00:00,715.99,724.8,714,718.42
2007-12-11 14:30:00 +00:00,719.94,720.99,698.78,699.2
2007-12-12 14:30:00 +00:00,714,714.32,688.5,699.35
2007-12-13 14:30:00 +00:00,696.31,697.62,681.21,694.05
2007-12-14 14:30:00 +00:00,687.51,699.7,687.26,689.96
2007-12-17 14:30:00 +00:00,688,695.42,663.67,669.23
2007-12-18 14:30:00 +00:00,674.16,676.71,652.5,673.35
2007-12-19 14:30:00 +00:00,674.21,679.5,669,677.37
2007-12-20 14:30:00 +00:00,685.83,691,680.61,689.69
2007-12-21 14:30:00 +00:00,697.88,699.26,693.24,696.69
2007-12-24 14:30:00 +00:00,694.99,700.73,693.06,700.73
2007-12-26 14:30:00 +00:00,698.99,713.22,698.21,710.84
2007-12-27 14:30:00 +00:00,707.07,716,700.74,700.74
2007-12-28 14:30:00 +00:00,704.93,707.95,696.54,702.53
2007-12-31 14:30:00 +00:00,698.57,702.49,690.58,691.48
2008-01-02 14:30:00 +00:00,692.87,697.37,677.73,685.19
2008-01-03 14:30:00 +00:00,685.26,686.85,676.52,685.33
2008-01-04 14:30:00 +00:00,679.69,680.96,655,657
2008-01-07 14:30:00 +00:00,653.94,662.28,637.35,649.25
2008-01-08 14:30:00 +00:00,653,659.96,631,631.68
2008-01-09 14:30:00 +00:00,630.04,653.34,622.51,653.2
2008-01-10 14:30:00 +00:00,645.01,657.2,640.11,646.73
2008-01-11 14:30:00 +00:00,642.7,649.47,630.11,638.25
2008-01-14 14:30:00 +00:00,651.14,657.4,645.25,653.82
2008-01-15 14:30:00 +00:00,645.9,649.05,635.38,637.65
2008-01-16 14:30:00 +00:00,628.97,639.99,601.93,615.95
2008-01-17 14:30:00 +00:00,620.76,625.74,598.01,600.79
2008-01-18 14:30:00 +00:00,608.36,609.99,598.45,600.25
2008-01-22 14:30:00 +00:00,562.03,597.5,561.2,584.35
2008-01-23 14:30:00 +00:00,560.71,568,519,548.62
2008-01-24 14:30:00 +00:00,558.8,579.69,554.14,574.49
2008-01-25 14:30:00 +00:00,591.81,595,566.18,566.4
2008-01-28 14:30:00 +00:00,570.97,572.24,548.6,555.98
2008-01-29 14:30:00 +00:00,560.47,561.33,540.67,550.52
2008-01-30 14:30:00 +00:00,549.19,560.43,543.51,548.27
2008-01-31 14:30:00 +00:00,539.01,573,534.29,564.3
2008-02-01 14:30:00 +00:00,528.67,536.67,510,515.9
2008-02-04 14:30:00 +00:00,509.07,512.78,492.55,495.43
2008-02-05 14:30:00 +00:00,489.43,509,488.52,506.8
2008-02-06 14:30:00 +00:00,511.14,511.17,497.93,501.71
2008-02-07 14:30:00 +00:00,496.86,514.19,494.76,504.95
2008-02-08 14:30:00 +00:00,509.41,517.73,508.7,516.69
2008-02-11 14:30:00 +00:00,520.52,523.71,513.4,521.16
2008-02-12 14:30:00 +00:00,523.39,530.6,513.03,518.09
2008-02-13 14:30:00 +00:00,522.5,534.99,518.69,534.62
2008-02-14 14:30:00 +00:00,538.35,541.04,531,532.25
2008-02-15 14:30:00 +00:00,528.31,532.66,524.33,529.64
2008-02-19 14:30:00 +00:00,534.94,535.06,506.5,508.95
2008-02-20 14:30:00 +00:00,503.51,511.01,498.82,509
2008-02-21 14:30:00 +00:00,512.85,513.21,499.5,502.86
2008-02-22 14:30:00 +00:00,502.06,509,497.55,507.8
2008-02-25 14:30:00 +00:00,505.95,506.5,485.74,486.44
2008-02-26 14:30:00 +00:00,461.2,466.47,446.85,464.19
2008-02-27 14:30:00 +00:00,460.13,475.49,459.64,472.86
2008-02-28 14:30:00 +00:00,470.5,479.09,467.36,475.39
2008-02-29 14:30:00 +00:00,471.87,479.74,464.65,471.18
2008-03-03 14:30:00 +00:00,471.51,472.72,450.11,457.02
2008-03-04 14:30:00 +00:00,450.95,453.36,435.78,444.6
2008-03-05 14:30:00 +00:00,445.25,454.17,444,447.7
2008-03-06 14:30:00 +00:00,447.69,453.3,431.18,432.7
2008-03-07 14:30:00 +00:00,428.88,440,426.24,433.35
2008-03-10 14:30:00 +00:00,428.83,431,413.04,413.62
2008-03-11 14:30:00 +00:00,425.26,440.15,424.65,439.84
2008-03-12 14:30:00 +00:00,440.01,447.88,438.07,440.18
2008-03-13 14:30:00 +00:00,432.67,446.98,428.78,443.01
2008-03-14 14:30:00 +00:00,442.98,449.34,430.62,437.92
2008-03-17 14:30:00 +00:00,427.99,433.71,412.11,419.87
2008-03-18 14:30:00 +00:00,428.98,440.84,425.53,439.16
2008-03-19 14:30:00 +00:00,441.11,447.5,431.67,432
2008-03-20 14:30:00 +00:00,427.32,435.7,417.5,433.55
2008-03-24 14:30:00 +00:00,438.43,465.78,437.72,460.56
2008-03-25 14:30:00 +00:00,457.46,457.47,446,450.78
2008-03-26 14:30:00 +00:00,452.59,462.87,449.29,458.19
2008-03-27 14:30:00 +00:00,446,448.61,440.49,444.08
2008-03-28 14:30:00 +00:00,447.46,453.57,434.31,438.08
2008-03-31 14:30:00 +00:00,435.64,442.69,432.01,440.47
2008-04-01 14:30:00 +00:00,447.74,466.5,446.87,465.71
2008-04-02 14:30:00 +00:00,469.9,475.74,460.39,465.7
2008-04-03 14:30:00 +00:00,461.73,463.29,448.13,455.12
2008-04-04 14:30:00 +00:00,457.01,477.83,456.2,471.09
2008-04-07 14:30:00 +00:00,477.03,485.44,473.53,476.82
2008-04-08 14:30:00 +00:00,473.04,474.14,462.01,467.81
2008-04-09 14:30:00 +00:00,469.13,472,457.54,464.19
2008-04-10 14:30:00 +00:00,464.96,473.86,461.85,469.08
2008-04-11 14:30:00 +00:00,464.07,467.26,455.01,457.45
2008-04-14 14:30:00 +00:00,457.16,457.45,450.15,451.66
2008-04-15 14:30:00 +00:00,458.13,459.72,443.72,446.84
2008-04-16 14:30:00 +00:00,444.4,458.28,441,455.03
2008-04-17 14:30:00 +00:00,455.63,459.37,446.52,449.54
2008-04-18 14:30:00 +00:00,535.21,547.7,524.77,539.41
2008-04-21 14:30:00 +00:00,539.39,542.59,530.29,537.79
2008-04-22 14:30:00 +00:00,537.57,560.83,537.56,555
2008-04-23 14:30:00 +00:00,557.94,559.31,540.95,546.49
2008-04-24 14:30:00 +00:00,551.29,554.49,540.02,543.04
2008-04-25 14:30:00 +00:00,549.02,553,542.73,544.06
2008-04-28 14:30:00 +00:00,545.88,556.81,539,552.12
2008-04-29 14:30:00 +00:00,550.83,563.4,550.01,558.47
2008-04-30 14:30:00 +00:00,562.21,584.86,558.47,574.29
2008-05-01 14:30:00 +00:00,578.31,594.93,576.97,593.08
2008-05-02 14:30:00 +00:00,598.49,602.45,579.3,581.29
2008-05-05 14:30:00 +00:00,598.86,599,587.13,594.9
2008-05-06 14:30:00 +00:00,591,592,583,586.36
2008-05-07 14:30:00 +00:00,590.27,599.49,576.43,579
2008-05-08 14:30:00 +00:00,586.2,589.3,578.91,583.01
2008-05-09 14:30:00 +00:00,579,585,571.3,573.2
2008-05-12 14:30:00 +00:00,574.75,586.75,568.91,584.94
2008-05-13 14:30:00 +00:00,586.23,587.95,578.55,583
2008-05-14 14:30:00 +00:00,586.49,591.19,575.25,576.3
2008-05-15 14:30:00 +00:00,579,582.95,575.61,581
2008-05-16 14:30:00 +00:00,581.43,584.68,578.32,580.07
2008-05-19 14:30:00 +00:00,578.55,588.88,573.52,577.52
2008-05-20 14:30:00 +00:00,574.63,582.48,572.91,578.6
2008-05-21 14:30:00 +00:00,578.52,581.41,547.89,549.99
2008-05-22 14:30:00 +00:00,551.95,554.21,540.25,549.46
2008-05-23 14:30:00 +00:00,546.96,553,537.81,544.62
2008-05-27 14:30:00 +00:00,544.96,562.6,543.85,560.9
2008-05-28 14:30:00 +00:00,567.94,571.49,561.1,568.24
2008-05-29 14:30:00 +00:00,574.79,585.88,573.2,583
2008-05-30 14:30:00 +00:00,583.47,589.92,581.3,585.8
2008-06-02 14:30:00 +00:00,582.5,583.89,571.27,575
2008-06-03 14:30:00 +00:00,576.5,580.5,560.61,567.3
2008-06-04 14:30:00 +00:00,565.33,578,564.55,572.22
2008-06-05 14:30:00 +00:00,577.08,588.04,576.21,586.3
2008-06-06 14:30:00 +00:00,579.75,580.72,567,567
2008-06-09 14:30:00 +00:00,568.06,570,545.4,557.87
2008-06-10 14:30:00 +00:00,549.56,558.82,546.78,554.17
2008-06-11 14:30:00 +00:00,556.24,557.34,544.46,545.2
2008-06-12 14:30:00 +00:00,548.76,558,546.88,552.95
2008-06-13 14:30:00 +00:00,561.49,575.7,561.34,571.51
2008-06-16 14:30:00 +00:00,566.5,579.1,566.5,572.81
2008-06-17 14:30:00 +00:00,576.35,578.07,568.38,569.46
2008-06-18 14:30:00 +00:00,564.51,568.99,559.16,562.38
2008-06-19 14:30:00 +00:00,555.35,563.78,550.81,560.2
2008-06-20 14:30:00 +00:00,556.98,556.98,544.51,546.43
2008-06-23 14:30:00 +00:00,545.36,553.15,542.02,545.21
2008-06-24 14:30:00 +00:00,545.14,551.19,535.1,542.3
2008-06-25 14:30:00 +00:00,544.97,557.8,543.67,551
2008-06-26 14:30:00 +00:00,544.1,544.93,528.26,528.82
2008-06-27 14:30:00 +00:00,527.68,530,515.09,528.07
2008-06-30 14:30:00 +00:00,532.47,538,523.06,526.42
2008-07-01 14:30:00 +00:00,519.58,536.72,517,534.73
2008-07-02 14:30:00 +00:00,536.51,540.38,526.06,527.04
2008-07-03 14:30:00 +00:00,530.88,539.23,527.5,537
2008-07-07 14:30:00 +00:00,542.3,549,535.6,543.91
2008-07-08 14:30:00 +00:00,545.99,555.19,540,554.53
2008-07-09 14:30:00 +00:00,550.76,555.68,540.73,541.55
2008-07-10 14:30:00 +00:00,545,549.5,530.72,540.57
2008-07-11 14:30:00 +00:00,536.5,539.5,519.43,533.8
2008-07-14 14:30:00 +00:00,539,540.06,515.45,521.62
2008-07-15 14:30:00 +00:00,516.28,527.5,501.1,516.09
2008-07-16 14:30:00 +00:00,514.04,536.5,510.6,535.6
2008-07-17 14:30:00 +00:00,534.16,537.05,524.5,533.44
2008-07-18 14:30:00 +00:00,498.35,498.98,478.19,481.32
2008-07-21 14:30:00 +00:00,480.88,484.09,465.7,468.8
2008-07-22 14:30:00 +00:00,466.72,480.25,465.6,477.11
2008-07-23 14:30:00 +00:00,481.61,497.23,478.1,489.22
2008-07-24 14:30:00 +00:00,496.7,496.87,475.62,475.62
2008-07-25 14:30:00 +00:00,486.49,493.13,481.5,491.98
2008-07-28 14:30:00 +00:00,492.09,492.09,475.13,477.12
2008-07-29 14:30:00 +00:00,479.3,487.26,478,483.11
2008-07-30 14:30:00 +00:00,485.5,486.02,472.81,482.7
2008-07-31 14:30:00 +00:00,474.56,480.89,471.44,473.75
2008-08-01 14:30:00 +00:00,472.51,473.22,462.5,467.86
2008-08-04 14:30:00 +00:00,468.12,473.01,461.9,463
2008-08-05 14:30:00 +00:00,467.59,480.08,466.33,479.85
2008-08-06 14:30:00 +00:00,478.37,489.77,472.51,486.34
2008-08-07 14:30:00 +00:00,482,484,476.41,479.12
2008-08-08 14:30:00 +00:00,480.15,495.75,475.69,495.01
2008-08-11 14:30:00 +00:00,492.47,508.88,491.78,500.84
2008-08-12 14:30:00 +00:00,502,506.13,498,502.61
2008-08-13 14:30:00 +00:00,501.6,503.54,493.88,500.03
2008-08-14 14:30:00 +00:00,497.7,507.61,496.29,505.49
2008-08-15 14:30:00 +00:00,506.99,510.66,505.5,510.15
2008-08-18 14:30:00 +00:00,509.84,510,495.51,498.3
2008-08-19 14:30:00 +00:00,490.43,498.28,486.63,490.5
2008-08-20 14:30:00 +00:00,494.72,496.69,482.57,485
2008-08-21 14:30:00 +00:00,482.92,489.9,479.27,486.53
2008-08-22 14:30:00 +00:00,491.5,494.88,489.48,490.59
2008-08-25 14:30:00 +00:00,486.11,497,481.5,483.01
2008-08-26 14:30:00 +00:00,483.46,483.46,470.59,474.16
2008-08-27 14:30:00 +00:00,473.73,474.83,464.84,468.58
2008-08-28 14:30:00 +00:00,472.49,476.45,470.33,473.78
2008-08-29 14:30:00 +00:00,469.75,471.01,462.33,463.29
2008-09-02 14:30:00 +00:00,476.77,482.18,461.42,465.25
2008-09-03 14:30:00 +00:00,468.73,474.29,459.58,464.41
2008-09-04 14:30:00 +00:00,460,463.24,449.4,450.26
2008-09-05 14:30:00 +00:00,445.49,452.46,440.08,444.25
2008-09-08 14:30:00 +00:00,452.02,452.94,417.55,419.95
2008-09-09 14:30:00 +00:00,423.17,432.38,415,418.66
2008-09-10 14:30:00 +00:00,424.47,424.48,409.68,414.16
2008-09-11 14:30:00 +00:00,408.35,435.09,406.38,433.75
2008-09-12 14:30:00 +00:00,430.21,441.99,429,437.66
2008-09-15 14:30:00 +00:00,424,441.97,423.71,433.86
2008-09-16 14:30:00 +00:00,425.96,449.28,425.49,442.93
2008-09-17 14:30:00 +00:00,438.48,439.14,413.44,414.49
2008-09-18 14:30:00 +00:00,422.64,439.18,410.5,439.08
2008-09-19 14:30:00 +00:00,461,462.07,443.28,449.15
2008-09-22 14:30:00 +00:00,454.13,454.13,429,430.14
2008-09-23 14:30:00 +00:00,433.25,440.79,425.72,429.27
2008-09-24 14:30:00 +00:00,430.34,445,430.11,435.11
2008-09-25 14:30:00 +00:00,438.84,450,435.98,439.6
2008-09-26 14:30:00 +00:00,428,437.16,421.03,431.04
2008-09-29 14:30:00 +00:00,419.51,423.51,380.71,381
2008-09-30 14:30:00 +00:00,395.98,425.08,392.32,400.52
2008-10-01 14:30:00 +00:00,411.15,416.98,403.1,411.72
2008-10-02 14:30:00 +00:00,409.79,409.98,386,390.49
2008-10-03 14:30:00 +00:00,397.35,412.5,383.07,386.91
2008-10-06 14:30:00 +00:00,373.98,375.99,357.16,371.21
2008-10-07 14:30:00 +00:00,373.33,374.98,345.37,346.01
2008-10-08 14:30:00 +00:00,330.16,358.99,326.11,338.11
2008-10-09 14:30:00 +00:00,344.52,348.57,321.67,328.98
2008-10-10 14:30:00 +00:00,313.16,341.89,310.3,332
2008-10-13 14:30:00 +00:00,355.79,381.95,345.75,381.02
2008-10-14 14:30:00 +00:00,393.53,394.5,357,362.71
2008-10-15 14:30:00 +00:00,354.65,359,338.83,339.17
2008-10-16 14:30:00 +00:00,332.76,356.5,309.44,353.02
2008-10-17 14:30:00 +00:00,378.96,386,363.55,372.54
2008-10-20 14:30:00 +00:00,379.75,380.98,359.59,379.32
2008-10-21 14:30:00 +00:00,372.39,383.78,362,362.75
2008-10-22 14:30:00 +00:00,356.99,369.69,344,355.67
2008-10-23 14:30:00 +00:00,353.65,358,337.99,352.32
2008-10-24 14:30:00 +00:00,326.47,350.47,324.74,339.29
2008-10-27 14:30:00 +00:00,334.81,343,325.6,329.49
2008-10-28 14:30:00 +00:00,339.05,369.31,328.51,368.75
2008-10-29 14:30:00 +00:00,365.79,371,352.37,358
2008-10-30 14:30:00 +00:00,368.46,372,358.37,359.69
2008-10-31 14:30:00 +00:00,356.16,371.96,354.27,359.36
2008-11-03 14:30:00 +00:00,357.58,362.99,341.43,346.49
2008-11-04 14:30:00 +00:00,353.44,372.36,345.5,366.94
2008-11-05 14:30:00 +00:00,362.15,368.88,341.31,342.24
2008-11-06 14:30:00 +00:00,339.97,344.42,325.81,331.22
2008-11-07 14:30:00 +00:00,333.12,341.15,325.33,331.14
2008-11-10 14:30:00 +00:00,328,329.44,309.47,318.78
2008-11-11 14:30:00 +00:00,308.69,316.3,300.52,311.46
2008-11-12 14:30:00 +00:00,302.05,312.49,287.76,291
2008-11-13 14:30:00 +00:00,291.77,313,280,312.08
2008-11-14 14:30:00 +00:00,303.25,324.99,302.56,310.02
2008-11-17 14:30:00 +00:00,303,310.16,297.95,300.12
2008-11-18 14:30:00 +00:00,301.57,303.73,285.35,297.42
2008-11-19 14:30:00 +00:00,295.39,300.19,278.58,280.18
2008-11-20 14:30:00 +00:00,274.89,282.94,259.04,259.56
2008-11-21 14:30:00 +00:00,262.51,269.37,247.3,262.43
2008-11-24 14:30:00 +00:00,269.26,269.95,249.01,257.44
2008-11-25 14:30:00 +00:00,268.68,286.66,267.32,282.05
2008-11-26 14:30:00 +00:00,280.28,295.46,276.2,292.09
2008-11-28 14:30:00 +00:00,290.58,296.45,288.28,292.96
2008-12-01 14:30:00 +00:00,286.68,287.38,265.98,265.99
2008-12-02 14:30:00 +00:00,269.73,277.78,262.58,275.11
2008-12-03 14:30:00 +00:00,269.85,281.36,265.34,279.43
2008-12-04 14:30:00 +00:00,276.53,283.49,268.77,274.34
2008-12-05 14:30:00 +00:00,271.02,284.24,264.02,283.99
2008-12-08 14:30:00 +00:00,289.99,309.44,282,302.11
2008-12-09 14:30:00 +00:00,297.69,318,297.01,305.97
2008-12-10 14:30:00 +00:00,309.24,314.9,304.51,308.82
2008-12-11 14:30:00 +00:00,304.17,312.88,297.8,300.22
2008-12-12 14:30:00 +00:00,295.71,316.47,294,315.76
2008-12-15 14:30:00 +00:00,314.01,318.49,305.11,310.67
2008-12-16 14:30:00 +00:00,314.52,329.5,311.27,325.28
2008-12-17 14:30:00 +00:00,318.64,322.13,312.42,315.24
2008-12-18 14:30:00 +00:00,316.7,320.35,309.11,310.28
2008-12-19 14:30:00 +00:00,310.99,317.79,309,310.17
2008-12-22 14:30:00 +00:00,308.56,309.5,290.63,297.11
2008-12-23 14:30:00 +00:00,300.43,303.31,296.67,298.02
2008-12-24 14:30:00 +00:00,301.48,306.34,298.38,302.95
2008-12-26 14:30:00 +00:00,304.07,305.26,298.31,300.36
2008-12-29 14:30:00 +00:00,300.22,301.38,291.58,297.42
2008-12-30 14:30:00 +00:00,300.8,306.81,298.71,303.11
2008-12-31 14:30:00 +00:00,304.2,311,302.61,307.65
2009-01-02 14:30:00 +00:00,308.6,321.82,305.5,321.32
2009-01-05 14:30:00 +00:00,321,331.24,315,328.05
2009-01-06 14:30:00 +00:00,332.98,340.8,326.39,334.06
2009-01-07 14:30:00 +00:00,328.32,330.91,318.75,322.01
2009-01-08 14:30:00 +00:00,318.28,325.19,317.34,325.19
2009-01-09 14:30:00 +00:00,327.5,327.5,313.4,315.07
2009-01-12 14:30:00 +00:00,316.31,318.95,310.23,312.69
2009-01-13 14:30:00 +00:00,311.77,320.6,310.39,314.32
2009-01-14 14:30:00 +00:00,310,313.8,297.75,300.97
2009-01-15 14:30:00 +00:00,297.57,303.58,286.79,298.99
2009-01-16 14:30:00 +00:00,305.02,308.25,295.7,299.67
2009-01-20 14:30:00 +00:00,299.14,299.5,282.75,282.75
2009-01-21 14:30:00 +00:00,288.35,303.5,288.35,303.08
2009-01-22 14:30:00 +00:00,298.04,309.35,295.15,306.5
2009-01-23 14:30:00 +00:00,309.27,331.96,304.22,324.7
2009-01-26 14:30:00 +00:00,324.85,328,320.56,323.87
2009-01-27 14:30:00 +00:00,326.45,333.87,324.27,331.48
2009-01-28 14:30:00 +00:00,337.98,352.33,336.31,348.67
2009-01-29 14:30:00 +00:00,344.54,345.05,340.11,343.32
2009-01-30 14:30:00 +00:00,344.69,348.8,336,338.53
2009-02-02 14:30:00 +00:00,334.29,345,332,340.57
2009-02-03 14:30:00 +00:00,342.57,343,333.83,340.45
2009-02-04 14:30:00 +00:00,340.07,354.44,339.17,343
2009-02-05 14:30:00 +00:00,340.91,355.38,337,353.72
2009-02-06 14:30:00 +00:00,356.46,373.81,355.44,371.28
2009-02-09 14:30:00 +00:00,371.28,381,367.3,378.77
2009-02-10 14:30:00 +00:00,375.98,377.5,357.89,358.51
2009-02-11 14:30:00 +00:00,358.95,365,353,358.04
2009-02-12 14:30:00 +00:00,353.16,363.62,351.48,363.05
2009-02-13 14:30:00 +00:00,362.19,362.99,355.23,357.68
2009-02-17 14:30:00 +00:00,346.51,347.09,339.69,342.66
2009-02-18 14:30:00 +00:00,347.24,353.38,340.52,353.11
2009-02-19 14:30:00 +00:00,357.47,359.8,341.41,342.64
2009-02-20 14:30:00 +00:00,338.05,348.92,335,346.45
2009-02-23 14:30:00 +00:00,347,349.8,329.55,330.06
2009-02-24 14:30:00 +00:00,331.02,349.62,330.89,345.45
2009-02-25 14:30:00 +00:00,342.15,352.3,338.92,341.64
2009-02-26 14:30:00 +00:00,345.96,352.49,337.16,337.18
2009-02-27 14:30:00 +00:00,332.95,343.82,331.11,337.99
2009-03-02 14:30:00 +00:00,333.33,340.7,326,327.16
2009-03-03 14:30:00 +00:00,330.07,333.69,322.35,325.48
2009-03-04 14:30:00 +00:00,323.16,329,315.38,318.92
2009-03-05 14:30:00 +00:00,316.48,319.08,302.64,305.64
2009-03-06 14:30:00 +00:00,307.22,310.19,294.25,308.57
2009-03-09 14:30:00 +00:00,299.98,306.57,289.45,290.89
2009-03-10 14:30:00 +00:00,298.25,310.5,294.25,308.17
2009-03-11 14:30:00 +00:00,310.1,320,305.71,317.91
2009-03-12 14:30:00 +00:00,317.54,325,313.65,323.53
2009-03-13 14:30:00 +00:00,326.1,327.46,319.03,324.42
2009-03-16 14:30:00 +00:00,325.99,329.73,318.59,319.69
2009-03-17 14:30:00 +00:00,320.18,335.34,319.09,335.34
2009-03-18 14:30:00 +00:00,334.81,340,328.05,333.1
2009-03-19 14:30:00 +00:00,331.68,336,327.38,329.94
2009-03-20 14:30:00 +00:00,330.3,332.99,326.34,330.16
2009-03-23 14:30:00 +00:00,333.56,349.45,333.03,348.6
2009-03-24 14:30:00 +00:00,346.5,353.84,344,347.17
2009-03-25 14:30:00 +00:00,350.4,351.34,336.25,344.07
2009-03-26 14:30:00 +00:00,353.13,359.16,348.5,353.29
2009-03-27 14:30:00 +00:00,350,352,345.47,347.7
2009-03-30 14:30:00 +00:00,342.55,343.81,336.05,342.69
2009-03-31 14:30:00 +00:00,348.93,353.51,346.18,348.06
2009-04-01 14:30:00 +00:00,343.78,355.24,340.61,354.09
2009-04-02 14:30:00 +00:00,363.31,369.76,360.32,362.5
2009-04-03 14:30:00 +00:00,364.5,371.72,358,369.78
2009-04-06 14:30:00 +00:00,367,369.82,361.4,368.24
2009-04-07 14:30:00 +00:00,362.6,363.75,355.31,358.65
2009-04-08 14:30:00 +00:00,363.5,365,356.21,362
2009-04-09 14:30:00 +00:00,369.5,374.35,366.25,372.5
2009-04-13 14:30:00 +00:00,371.33,379.1,370.3,378.11
2009-04-14 14:30:00 +00:00,376.94,376.99,365.6,368.91
2009-04-15 14:30:00 +00:00,367.1,381.06,364.16,379.5
2009-04-16 14:30:00 +00:00,381.5,392.9,381.02,388.74
2009-04-17 14:30:00 +00:00,386.02,399.82,384.81,392.24
2009-04-20 14:30:00 +00:00,386.15,390.65,375.89,379.3
2009-04-21 14:30:00 +00:00,376.17,384.3,376.1,381.47
2009-04-22 14:30:00 +00:00,381.75,390,379.01,383.86
2009-04-23 14:30:00 +00:00,387.51,389.75,381.11,384.69
2009-04-24 14:30:00 +00:00,386.05,393.18,380.5,389.49
2009-04-27 14:30:00 +00:00,384.34,389.49,382.75,385.95
2009-04-28 14:30:00 +00:00,383.75,389.05,381.54,383.71
2009-04-29 14:30:00 +00:00,385.97,394.97,385.83,391.47
2009-04-30 14:30:00 +00:00,395.76,403.75,394.8,395.97
2009-05-01 14:30:00 +00:00,395.03,397.59,391.55,393.69
2009-05-04 14:30:00 +00:00,398.17,402.4,394.79,401.98
2009-05-05 14:30:00 +00:00,399.98,405,397.25,402.99
2009-05-06 14:30:00 +00:00,406.79,408.28,401,403.47
2009-05-07 14:30:00 +00:00,404.1,404.99,392.5,396.61
2009-05-08 14:30:00 +00:00,402.85,410.13,395,407.33
2009-05-11 14:30:00 +00:00,402.8,412,401.2,407.98
2009-05-12 14:30:00 +00:00,410.01,410.99,395.11,399.01
2009-05-13 14:30:00 +00:00,394.09,396.39,388.35,389.54
2009-05-14 14:30:00 +00:00,388.8,392.21,384.69,387.5
2009-05-15 14:30:00 +00:00,391.1,394.11,389.09,390
2009-05-18 14:30:00 +00:00,394.73,397.31,385.4,396.84
2009-05-19 14:30:00 +00:00,396.1,401.64,393,398.88
2009-05-20 14:30:00 +00:00,402.09,405.67,395,397.18
2009-05-21 14:30:00 +00:00,396.3,402.84,393.84,396.5
2009-05-22 14:30:00 +00:00,396.66,398.65,392,393.5
2009-05-26 14:30:00 +00:00,391.95,405,390,404.36
2009-05-27 14:30:00 +00:00,405.64,411.86,404.81,405.56
2009-05-28 14:30:00 +00:00,408.68,411.62,404.61,410.4
2009-05-29 14:30:00 +00:00,412.11,417.23,410.7,417.23
2009-06-01 14:30:00 +00:00,418.73,429.6,418.53,426.56
2009-06-02 14:30:00 +00:00,426.25,429.96,423.4,428.4
2009-06-03 14:30:00 +00:00,426,432.46,424,431.65
2009-06-04 14:30:00 +00:00,435.3,441.24,434.5,440.28
2009-06-05 14:30:00 +00:00,445.07,447.34,439.46,444.32
2009-06-08 14:30:00 +00:00,439.5,440.92,434.12,438.77
2009-06-09 14:30:00 +00:00,438.58,440.5,431.76,435.62
2009-06-10 14:30:00 +00:00,436.23,437.89,426.67,432.6
2009-06-11 14:30:00 +00:00,431.77,433.73,428.37,429
2009-06-12 14:30:00 +00:00,426.86,427.7,421.21,424.84
2009-06-15 14:30:00 +00:00,421.5,421.5,414,416.77
2009-06-16 14:30:00 +00:00,419.31,421.09,415.42,416
2009-06-17 14:30:00 +00:00,416.19,419.72,411.56,415.16
2009-06-18 14:30:00 +00:00,415.68,418.69,413,414.06
2009-06-19 14:30:00 +00:00,418.21,420.46,414.58,420.09
2009-06-22 14:30:00 +00:00,416.95,417.49,401.89,407.35
2009-06-23 14:30:00 +00:00,406.65,408.99,402.55,405.68
2009-06-24 14:30:00 +00:00,408.74,412.23,406.56,409.29
2009-06-25 14:30:00 +00:00,407,415.9,406.51,415.77
2009-06-26 14:30:00 +00:00,413.68,428.23,413.11,425.32
2009-06-29 14:30:00 +00:00,426,427.8,422.24,424.14
2009-06-30 14:30:00 +00:00,424,427.21,418.22,421.59
2009-07-01 14:30:00 +00:00,424.2,426.4,418.15,418.99
2009-07-02 14:30:00 +00:00,415.41,415.41,406.81,408.49
2009-07-06 14:30:00 +00:00,406.5,410.64,401.66,409.61
2009-07-07 14:30:00 +00:00,408.24,409.19,395.98,396.63
2009-07-08 14:30:00 +00:00,400,406,398.06,402.49
2009-07-09 14:30:00 +00:00,406.12,414.45,405.8,410.39
2009-07-10 14:30:00 +00:00,409.58,417.37,408.7,414.4
2009-07-13 14:30:00 +00:00,416.17,424.52,415.18,424.3
2009-07-14 14:30:00 +00:00,423.71,426.73,420.87,424.69
2009-07-15 14:30:00 +00:00,429.66,438.68,428.49,438.17
2009-07-16 14:30:00 +00:00,436.68,445.75,434.1,442.6
2009-07-17 14:30:00 +00:00,433,435.48,426.7,430.25
2009-07-20 14:30:00 +00:00,429.88,432.85,426.25,430.17
2009-07-21 14:30:00 +00:00,430.94,431.9,425.72,427.9
2009-07-22 14:30:00 +00:00,428,430.2,423.5,427.69
2009-07-23 14:30:00 +00:00,428.68,441.21,425.5,437.34
2009-07-24 14:30:00 +00:00,435.81,450.49,435,446.72
2009-07-27 14:30:00 +00:00,446.04,446.75,437.61,444.8
2009-07-28 14:30:00 +00:00,441,442.81,436.1,439.85
2009-07-29 14:30:00 +00:00,437.23,437.8,431.89,436.24
2009-07-30 14:30:00 +00:00,442.61,451.47,442.61,445.64
2009-07-31 14:30:00 +00:00,449.98,452.7,442.43,443.05
2009-08-03 14:30:00 +00:00,448.74,453.9,447.64,452.21
2009-08-04 14:30:00 +00:00,449.37,454,448.43,453.73
2009-08-05 14:30:00 +00:00,456,456.91,447.88,451.14
2009-08-06 14:30:00 +00:00,454.3,454.88,448.53,450.36
2009-08-07 14:30:00 +00:00,455.67,459.42,454.99,457.1
2009-08-10 14:30:00 +00:00,455.14,458.41,453.79,456.61
2009-08-11 14:30:00 +00:00,453.67,457.23,452.38,453.94
2009-08-12 14:30:00 +00:00,455.41,461.75,454.92,458.58
2009-08-13 14:30:00 +00:00,462.15,464.72,458.91,462.28
2009-08-14 14:30:00 +00:00,462.78,463.18,456.89,460
2009-08-17 14:30:00 +00:00,451.5,451.99,443.12,444.89
2009-08-18 14:30:00 +00:00,445.1,447.7,442.32,445.28
2009-08-19 14:30:00 +00:00,439.99,445,438.56,443.97
2009-08-20 14:30:00 +00:00,452,462.18,451.23,460.41
2009-08-21 14:30:00 +00:00,465.54,466.09,462.65,465.24
2009-08-24 14:30:00 +00:00,467.35,470.09,464.42,468.73
2009-08-25 14:30:00 +00:00,469.13,474.35,468.72,471.37
2009-08-26 14:30:00 +00:00,472.76,473,466.7,468
2009-08-27 14:30:00 +00:00,468.58,468.58,460.73,466.06
2009-08-28 14:30:00 +00:00,469.26,472.37,463.38,464.75
2009-08-31 14:30:00 +00:00,459.79,461.86,458,461.67
2009-09-01 14:30:00 +00:00,459.68,466.82,454.42,455.76
2009-09-02 14:30:00 +00:00,455.82,458.33,452.59,453.01
2009-09-03 14:30:00 +00:00,455.82,458.25,455,457.52
2009-09-04 14:30:00 +00:00,457.57,462.6,455.78,461.3
2009-09-08 14:30:00 +00:00,464.29,466.99,455.84,458.62
2009-09-09 14:30:00 +00:00,459.06,466.27,458.8,463.97
2009-09-10 14:30:00 +00:00,466.65,470.94,462,470.94
2009-09-11 14:30:00 +00:00,470.4,473.3,467.63,472.14
2009-09-14 14:30:00 +00:00,470.51,476.8,470.05,475.12
2009-09-15 14:30:00 +00:00,475.08,478.91,472.71,477.54
2009-09-16 14:30:00 +00:00,479.8,489.37,478.48,488.29
2009-09-17 14:30:00 +00:00,490.57,497.37,487.15,491.72
2009-09-18 14:30:00 +00:00,496.77,496.98,491.23,491.46
2009-09-21 14:30:00 +00:00,487.74,498.9,486.22,497
2009-09-22 14:30:00 +00:00,500.92,501.99,497.81,499.06
2009-09-23 14:30:00 +00:00,500.78,507,497.71,498.46
2009-09-24 14:30:00 +00:00,500.47,501.41,493,496.77
2009-09-25 14:30:00 +00:00,494.29,499.93,492,492.48
2009-09-28 14:30:00 +00:00,494.84,501.5,493.3,498.53
2009-09-29 14:30:00 +00:00,499.53,499.75,493.01,498.53
2009-09-30 14:30:00 +00:00,500,500.14,487.24,495.85
2009-10-01 14:30:00 +00:00,493,496.47,487,487.2
2009-10-02 14:30:00 +00:00,483.74,491.74,482.6,484.58
2009-10-05 14:30:00 +00:00,487.65,492.43,483.34,488.52
2009-10-06 14:30:00 +00:00,491.7,499.37,491.7,498.74
2009-10-07 14:30:00 +00:00,499,518.99,497.81,517.54
2009-10-08 14:30:00 +00:00,519.57,523.25,513.34,514.18
2009-10-09 14:30:00 +00:00,516.65,521.51,514.5,516.25
2009-10-12 14:30:00 +00:00,523.42,525.76,519.32,524.04
2009-10-13 14:30:00 +00:00,524.39,527.46,521.38,526.11
2009-10-14 14:30:00 +00:00,532.46,535.58,530,535.32
2009-10-15 14:30:00 +00:00,533.75,536.9,527.27,529.91
2009-10-16 14:30:00 +00:00,547.33,554.75,544.53,549.85
2009-10-19 14:30:00 +00:00,552.69,553.6,548.73,552.09
2009-10-20 14:30:00 +00:00,551.64,552.95,540.7,551.72
2009-10-21 14:30:00 +00:00,549.91,559.35,549,551.1
2009-10-22 14:30:00 +00:00,550,555,548,554.09
2009-10-23 14:30:00 +00:00,555.25,557.89,551.2,553.69
2009-10-26 14:30:00 +00:00,555.75,561.64,550.89,554.21
2009-10-27 14:30:00 +00:00,550.97,554.56,544.16,548.29
2009-10-28 14:30:00 +00:00,547.87,550,538.25,540.3
2009-10-29 14:30:00 +00:00,543.01,551.83,541,551.05
2009-10-30 14:30:00 +00:00,550,550.17,534.24,536.12
2009-11-02 14:30:00 +00:00,537.08,539.46,528.24,533.99
2009-11-03 14:30:00 +00:00,530.01,537.5,528.3,537.29
2009-11-04 14:30:00 +00:00,540.8,545.5,536.42,540.33
2009-11-05 14:30:00 +00:00,543.49,549.77,542.66,548.65
2009-11-06 14:30:00 +00:00,547.72,551.78,545.5,551.1
2009-11-09 14:30:00 +00:00,555.45,562.58,554.23,562.51
2009-11-10 14:30:00 +00:00,562.73,568.78,562,566.76
2009-11-11 14:30:00 +00:00,570.48,573.5,565.86,570.56
2009-11-12 14:30:00 +00:00,569.56,572.9,565.5,567.85
2009-11-13 14:30:00 +00:00,569.29,572.51,566.61,572.05
2009-11-16 14:30:00 +00:00,575,576.99,572.78,576.28
2009-11-17 14:30:00 +00:00,574.87,577.5,573.72,577.49
2009-11-18 14:30:00 +00:00,576.65,578.78,572.07,576.65
2009-11-19 14:30:00 +00:00,573.77,574,570,572.99
2009-11-20 14:30:00 +00:00,569.5,571.6,569.4,569.96
2009-11-23 14:30:00 +00:00,576.49,586.6,575.86,582.35
2009-11-24 14:30:00 +00:00,582.52,584.29,576.54,583.09
2009-11-25 14:30:00 +00:00,586.41,587.06,582.69,585.74
2009-11-27 14:30:00 +00:00,572,582.46,570.97,579.76
2009-11-30 14:30:00 +00:00,580.63,583.67,577.11,583
2009-12-01 14:30:00 +00:00,588.13,591.22,583,589.87
2009-12-02 14:30:00 +00:00,591,593.01,586.22,587.51
2009-12-03 14:30:00 +00:00,589.04,591.45,585,585.74
2009-12-04 14:30:00 +00:00,593.02,594.83,579.18,585.01
2009-12-07 14:30:00 +00:00,584.21,588.69,581,586.25
2009-12-08 14:30:00 +00:00,583.5,590.66,582,587.05
2009-12-09 14:30:00 +00:00,587.5,589.33,583.58,589.02
2009-12-10 14:30:00 +00:00,590.44,594.71,590.41,591.5
2009-12-11 14:30:00 +00:00,594.68,594.75,587.73,590.51
2009-12-14 14:30:00 +00:00,595.35,597.31,592.61,595.73
2009-12-15 14:30:00 +00:00,593.3,596.38,590.99,593.14
2009-12-16 14:30:00 +00:00,598.6,600.37,596.64,597.76
2009-12-17 14:30:00 +00:00,596.44,597.64,593.76,593.94
2009-12-18 14:30:00 +00:00,596.03,598.93,595,596.42
2009-12-21 14:30:00 +00:00,597.61,599.84,595.67,598.68
2009-12-22 14:30:00 +00:00,601.34,601.5,598.85,601.12
2009-12-23 14:30:00 +00:00,603.5,612.87,602.85,611.68
2009-12-24 14:30:00 +00:00,612.93,619.52,612.27,618.48
2009-12-28 14:30:00 +00:00,621.66,625.99,618.48,622.87
2009-12-29 14:30:00 +00:00,624.74,624.84,618.29,619.4
2009-12-30 14:30:00 +00:00,618.5,622.73,618.01,622.73
2009-12-31 14:30:00 +00:00,624.75,625.4,619.98,619.98
2010-01-04 14:30:00 +00:00,626.95,629.51,624.24,626.75
2010-01-05 14:30:00 +00:00,627.18,627.84,621.54,623.99
2010-01-06 14:30:00 +00:00,625.86,625.86,606.36,608.26
2010-01-07 14:30:00 +00:00,609.4,610,592.65,594.1
2010-01-08 14:30:00 +00:00,592,603.25,589.11,602.02
2010-01-11 14:30:00 +00:00,604.46,604.46,594.04,601.11
2010-01-12 14:30:00 +00:00,597.65,598.16,588,590.48
2010-01-13 14:30:00 +00:00,576.49,588.38,573.9,587.09
2010-01-14 14:30:00 +00:00,583.9,594.2,582.81,589.85
2010-01-15 14:30:00 +00:00,593.34,593.56,578.04,580
2010-01-19 14:30:00 +00:00,581.2,590.42,576.29,587.62
2010-01-20 14:30:00 +00:00,585.98,585.98,575.29,580.41
2010-01-21 14:30:00 +00:00,583.44,586.82,572.25,582.98
2010-01-22 14:30:00 +00:00,564.5,570.6,534.86,550.01
2010-01-25 14:30:00 +00:00,546.59,549.88,535.51,540
2010-01-26 14:30:00 +00:00,537.97,549.6,536.29,542.42
2010-01-27 14:30:00 +00:00,541.27,547.65,535.31,542.1
2010-01-28 14:30:00 +00:00,544.49,547,530.6,534.29
2010-01-29 14:30:00 +00:00,538.49,540.99,525.61,529.94
2010-02-01 14:30:00 +00:00,534.6,535.81,530.3,533.02
2010-02-02 14:30:00 +00:00,534.96,534.96,527.61,531.12
2010-02-03 14:30:00 +00:00,528.67,542.1,528.23,540.82
2010-02-04 14:30:00 +00:00,537,538,525.56,526.78
2010-02-05 14:30:00 +00:00,528.4,533.5,522.46,531.29
2010-02-08 14:30:00 +00:00,532.5,542,531.53,533.47
2010-02-09 14:30:00 +00:00,539.54,541.53,535.07,536.44
2010-02-10 14:30:00 +00:00,534.07,537.79,527.69,534.45
2010-02-11 14:30:00 +00:00,533.32,540.49,529.5,536.4
2010-02-12 14:30:00 +00:00,532.97,537.15,530.5,533.12
2010-02-16 14:30:00 +00:00,536.87,544.13,534.3,541.3
2010-02-17 14:30:00 +00:00,542,543.4,537.61,538.21
2010-02-18 14:30:00 +00:00,537.54,545.01,536.14,543.22
2010-02-19 14:30:00 +00:00,540.53,544.03,539.7,540.76
2010-02-22 14:30:00 +00:00,547.35,547.5,541,542.8
2010-02-23 14:30:00 +00:00,543,543.63,532.29,535.07
2010-02-24 14:30:00 +00:00,533.98,538.44,530.51,531.47
2010-02-25 14:30:00 +00:00,527.12,528.49,520,526.43
2010-02-26 14:30:00 +00:00,527.42,531.75,523.48,526.8
2010-03-01 14:30:00 +00:00,529.2,533.29,527.74,532.69
2010-03-02 14:30:00 +00:00,535.48,545.66,535.01,541.06
2010-03-03 14:30:00 +00:00,542.36,548.12,539.25,545.32
2010-03-04 14:30:00 +00:00,546.5,556.13,546.2,554.59
2010-03-05 14:30:00 +00:00,561.35,567.67,559.9,564.21
2010-03-08 14:30:00 +00:00,564.78,565.18,561.01,562.48
2010-03-09 14:30:00 +00:00,559.85,564.66,556.5,560.19
2010-03-10 14:30:00 +00:00,563.76,578.5,562.21,576.45
2010-03-11 14:30:00 +00:00,574.26,586.21,574.2,581.14
2010-03-12 14:30:00 +00:00,588.14,588.28,579.16,579.54
2010-03-15 14:30:00 +00:00,566.68,569.45,556,563.18
2010-03-16 14:30:00 +00:00,561.83,568.42,560.76,565.2
2010-03-17 14:30:00 +00:00,568.3,571.45,564.25,565.56
2010-03-18 14:30:00 +00:00,564.72,568.44,562.96,566.4
2010-03-19 14:30:00 +00:00,566.23,568,557.28,560
2010-03-22 14:30:00 +00:00,556.11,566.85,554.28,557.5
2010-03-23 14:30:00 +00:00,557.04,558.31,542,549
2010-03-24 14:30:00 +00:00,545.51,559.85,539.7,557.33
2010-03-25 14:30:00 +00:00,559.02,572,558.66,562.88
2010-03-26 14:30:00 +00:00,565.27,567.39,560.02,562.69
2010-03-29 14:30:00 +00:00,563,564.72,560.57,562.45
2010-03-30 14:30:00 +00:00,562.83,567.63,560.28,566.71
2010-03-31 14:30:00 +00:00,565.05,569.74,562.81,567.12
2010-04-01 14:30:00 +00:00,571.35,573.45,565.55,568.8
2010-04-05 14:30:00 +00:00,570.9,574.88,569,571.01
2010-04-06 14:30:00 +00:00,569.46,570.89,565.4,568.22
2010-04-07 14:30:00 +00:00,567.3,568.75,561.86,563.54
2010-04-08 14:30:00 +00:00,563.32,569.85,560.05,567.49
2010-04-09 14:30:00 +00:00,567.49,568.77,564,566.22
2010-04-12 14:30:00 +00:00,567.35,574,566.22,572.73
2010-04-13 14:30:00 +00:00,572.53,588.88,571.13,586.77
2010-04-14 14:30:00 +00:00,590.06,592.34,584.01,589
2010-04-15 14:30:00 +00:00,592.17,597.84,588.29,595.3
2010-04-16 14:30:00 +00:00,563,568.81,549.63,550.15
2010-04-19 14:30:00 +00:00,548.75,553.99,545,550.1
2010-04-20 14:30:00 +00:00,554.17,559.66,551.06,555.04
2010-04-21 14:30:00 +00:00,556.46,560.25,552.16,554.3
2010-04-22 14:30:00 +00:00,552,552.5,543.35,547.06
2010-04-23 14:30:00 +00:00,547.25,549.32,542.27,544.99
2010-04-26 14:30:00 +00:00,544.97,544.99,529.21,531.64
2010-04-27 14:30:00 +00:00,528.95,538.33,527.23,529.06
2010-04-28 14:30:00 +00:00,532.1,534.83,521.03,529.19
2010-04-29 14:30:00 +00:00,533.37,536.5,526.67,532
2010-04-30 14:30:00 +00:00,531.13,537.68,525.44,525.7
2010-05-03 14:30:00 +00:00,526.5,532.92,525.08,530.6
2010-05-04 14:30:00 +00:00,526.52,526.74,504.21,506.37
2010-05-05 14:30:00 +00:00,500.98,515.72,500.47,509.76
2010-05-06 14:30:00 +00:00,508.75,517.52,460,498.67
2010-05-07 14:30:00 +00:00,499.97,505.32,481.33,493.14
2010-05-10 14:30:00 +00:00,513.97,522.82,512.6,521.65
2010-05-11 14:30:00 +00:00,515.67,519.88,508.22,509.05
2010-05-12 14:30:00 +00:00,512.04,512.04,502,505.39
2010-05-13 14:30:00 +00:00,516.5,522,510.37,510.88
2010-05-14 14:30:00 +00:00,509.77,510.99,496.25,507.53
2010-05-17 14:30:00 +00:00,506.78,508.36,498.35,507.97
2010-05-18 14:30:00 +00:00,510,510.97,497.07,498.37
2010-05-19 14:30:00 +00:00,496.26,499.44,487.74,494.43
2010-05-20 14:30:00 +00:00,485.07,485.58,473.8,475.01
2010-05-21 14:30:00 +00:00,469.06,485,464.4,472.05
2010-05-24 14:30:00 +00:00,480.73,489.79,476.8,477.16
2010-05-25 14:30:00 +00:00,468.15,477.45,464.01,477.07
2010-05-26 14:30:00 +00:00,482.07,489.76,475,475.47
2010-05-27 14:30:00 +00:00,484.95,492.31,481.05,490.46
2010-05-28 14:30:00 +00:00,492.74,493.45,483,485.63
2010-06-01 14:30:00 +00:00,480.43,491.06,480.12,482.37
2010-06-02 14:30:00 +00:00,486.68,493.87,481.46,493.37
2010-06-03 14:30:00 +00:00,495.11,508,494.7,505.6
2010-06-04 14:30:00 +00:00,499.72,509.25,496.7,498.72
2010-06-07 14:30:00 +00:00,499.06,500.91,483.15,485.52
2010-06-08 14:30:00 +00:00,487.85,488.84,477.54,484.78
2010-06-09 14:30:00 +00:00,487.22,488.88,472,474.02
2010-06-10 14:30:00 +00:00,480.37,488.5,475.84,487.01
2010-06-11 14:30:00 +00:00,482.5,488.71,481.62,488.5
2010-06-14 14:30:00 +00:00,494.48,494.5,483.19,483.19
2010-06-15 14:30:00 +00:00,483.08,500.4,482.18,497.99
2010-06-16 14:30:00 +00:00,496.17,504,496.11,501.27
2010-06-17 14:30:00 +00:00,503.45,505.87,496.69,500.08
2010-06-18 14:30:00 +00:00,502.51,503.47,498.13,500.03
2010-06-21 14:30:00 +00:00,499.9,500.97,484.89,488.56
2010-06-22 14:30:00 +00:00,489.9,496.6,485.73,486.25
2010-06-23 14:30:00 +00:00,486.89,486.89,478.16,482.05
2010-06-24 14:30:00 +00:00,479.66,482.75,473.26,475.1
2010-06-25 14:30:00 +00:00,477.06,477.65,470.56,472.68
2010-06-28 14:30:00 +00:00,472.59,477.55,469.01,472.08
2010-06-29 14:30:00 +00:00,463.44,464.55,451.12,454.26
2010-06-30 14:30:00 +00:00,454.96,457.83,444.72,444.95
2010-07-01 14:30:00 +00:00,445.29,448.4,433.63,439.49
2010-07-02 14:30:00 +00:00,441.62,442.28,436,436.55
2010-07-06 14:30:00 +00:00,444,447.67,433.63,436.07
2010-07-07 14:30:00 +00:00,438.31,451.29,435.38,450.2
2010-07-08 14:30:00 +00:00,453.55,457.33,449.66,456.56
2010-07-09 14:30:00 +00:00,471.96,473.26,462.78,467.49
2010-07-12 14:30:00 +00:00,472.37,479.44,471.08,475.83
2010-07-13 14:30:00 +00:00,482.25,492.99,480.28,489.2
2010-07-14 14:30:00 +00:00,489.88,493.83,486.46,491.34
2010-07-15 14:30:00 +00:00,491.73,494.7,482.68,494.02
2010-07-16 14:30:00 +00:00,469.12,470.56,459.52,459.61
2010-07-19 14:30:00 +00:00,461.01,469.65,457.52,466.18
2010-07-20 14:30:00 +00:00,461.03,482.99,460.6,481.59
2010-07-21 14:30:00 +00:00,484,485.7,475.43,477.5
2010-07-22 14:30:00 +00:00,483.23,488.98,482.48,484.81
2010-07-23 14:30:00 +00:00,480.77,490.59,480.01,490.06
2010-07-26 14:30:00 +00:00,489.09,490.75,484.88,488.97
2010-07-27 14:30:00 +00:00,490.58,497.5,490.17,492.63
2010-07-28 14:30:00 +00:00,494.94,495.25,482.67,484.35
2010-07-29 14:30:00 +00:00,485.95,488.88,479.33,484.99
2010-07-30 14:30:00 +00:00,479.65,487.36,479.14,484.85
2010-08-02 14:30:00 +00:00,488.99,493.28,486.94,490.41
2010-08-03 14:30:00 +00:00,490.5,492.46,486.76,489.83
2010-08-04 14:30:00 +00:00,492.18,507,491.05,506.32
2010-08-05 14:30:00 +00:00,505.89,508.6,503.56,508.1
2010-08-06 14:30:00 +00:00,505.4,505.74,496.05,500.22
2010-08-09 14:30:00 +00:00,502.25,505.5,501.36,505.35
2010-08-10 14:30:00 +00:00,502.35,506,498.57,503.71
2010-08-11 14:30:00 +00:00,497.73,498,491.5,491.74
2010-08-12 14:30:00 +00:00,483.94,494.75,482.51,492.01
2010-08-13 14:30:00 +00:00,489,491.19,486.01,486.35
2010-08-16 14:30:00 +00:00,483.68,489.87,480.5,485.59
2010-08-17 14:30:00 +00:00,488.53,494.7,486.03,490.52
2010-08-18 14:30:00 +00:00,490.44,490.87,481.55,482.15
2010-08-19 14:30:00 +00:00,481.01,482.51,467.25,467.97
2010-08-20 14:30:00 +00:00,467.97,471.59,461.02,462.02
2010-08-23 14:30:00 +00:00,461.5,468.25,457.73,464.07
2010-08-24 14:30:00 +00:00,457.7,458.37,450.92,451.39
2010-08-25 14:30:00 +00:00,450,457.81,450,454.62
2010-08-26 14:30:00 +00:00,456.06,457.26,450.44,450.98
2010-08-27 14:30:00 +00:00,452.56,459.99,447.65,458.83
2010-08-30 14:30:00 +00:00,459.15,459.76,452.42,452.69
2010-08-31 14:30:00 +00:00,450.11,454.87,448,450.02
2010-09-01 14:30:00 +00:00,454.98,464.94,452.5,460.33
2010-09-02 14:30:00 +00:00,462.84,464.43,460.31,463.18
2010-09-03 14:30:00 +00:00,470.52,471.88,467.44,470.3
2010-09-07 14:30:00 +00:00,464.5,467.59,463.02,464.4
2010-09-08 14:30:00 +00:00,465.19,472.5,464.51,470.58
2010-09-09 14:30:00 +00:00,477.83,480.4,470.58,476.18
2010-09-10 14:30:00 +00:00,479.02,479.79,475.08,476.14
2010-09-13 14:30:00 +00:00,480.9,484.35,479.53,482.27
2010-09-14 14:30:00 +00:00,482.01,484.75,480.08,480.43
2010-09-15 14:30:00 +00:00,479.95,481.89,478.5,480.64
2010-09-16 14:30:00 +00:00,479.95,482.45,479.41,481.06
2010-09-17 14:30:00 +00:00,483.75,491.2,481.18,490.15
2010-09-20 14:30:00 +00:00,492.5,510.41,492.06,508.28
2010-09-21 14:30:00 +00:00,509.68,519.98,508.91,513.46
2010-09-22 14:30:00 +00:00,512.86,517.78,511.68,516
2010-09-23 14:30:00 +00:00,514.61,519.69,511.3,513.48
2010-09-24 14:30:00 +00:00,521.74,527.83,518.26,527.29
2010-09-27 14:30:00 +00:00,528.85,536.85,528.85,530.41
2010-09-28 14:30:00 +00:00,533.48,533.59,518.45,527.17
2010-09-29 14:30:00 +00:00,527.85,532.94,524.71,527.69
2010-09-30 14:30:00 +00:00,529.16,531.87,518.92,525.79
2010-10-01 14:30:00 +00:00,530,530.62,523,525.62
2010-10-04 14:30:00 +00:00,524.95,528.25,518.85,522.35
2010-10-05 14:30:00 +00:00,528.38,540,526.55,538.23
2010-10-06 14:30:00 +00:00,539.26,539.95,529.94,534.35
2010-10-07 14:30:00 +00:00,536.21,537.2,529.14,530.01
2010-10-08 14:30:00 +00:00,532.77,537.6,527.62,536.35
2010-10-11 14:30:00 +00:00,538.48,544.6,537.17,538.84
2010-10-12 14:30:00 +00:00,540.12,545.99,537.79,541.39
2010-10-13 14:30:00 +00:00,547,547.49,542.33,543.3
2010-10-14 14:30:00 +00:00,544.18,545.25,537.11,540.93
2010-10-15 14:30:00 +00:00,599.27,601.64,591.6,601.45
2010-10-18 14:30:00 +00:00,600.55,619.69,600.55,617.71
2010-10-19 14:30:00 +00:00,608.85,614.82,602.86,607.83
2010-10-20 14:30:00 +00:00,608.14,617.38,607.5,607.98
2010-10-21 14:30:00 +00:00,611.51,616,606,611.99
2010-10-22 14:30:00 +00:00,611.92,614.82,610.05,612.53
2010-10-25 14:30:00 +00:00,615.59,624.74,614.97,616.5
2010-10-26 14:30:00 +00:00,613.1,621.23,611.03,618.6
2010-10-27 14:30:00 +00:00,615.77,620,612.33,616.47
2010-10-28 14:30:00 +00:00,620.05,621,613.3,618.58
2010-10-29 14:30:00 +00:00,617.07,619,612.99,613.7
2010-11-01 14:30:00 +00:00,615.73,620.66,611.21,615
2010-11-02 14:30:00 +00:00,618.67,620,614.58,615.6
2010-11-03 14:30:00 +00:00,617.5,621.83,613.5,620.18
2010-11-04 14:30:00 +00:00,624.64,629.92,622.1,624.27
2010-11-05 14:30:00 +00:00,623.18,625.49,621.11,625.08
2010-11-08 14:30:00 +00:00,624.02,629.49,623.13,626.77
2010-11-09 14:30:00 +00:00,630,630.85,620.51,624.82
2010-11-10 14:30:00 +00:00,622.08,623,617.51,622.88
2010-11-11 14:30:00 +00:00,619.7,619.85,614.21,617.19
2010-11-12 14:30:00 +00:00,613.99,616.9,601.21,603.29
2010-11-15 14:30:00 +00:00,603.08,604,594.05,595.47
2010-11-16 14:30:00 +00:00,592.76,597.89,583.45,583.72
2010-11-17 14:30:00 +00:00,585,589.5,581.37,583.55
2010-11-18 14:30:00 +00:00,589,599.98,588.56,596.56
2010-11-19 14:30:00 +00:00,597,597.89,590.34,590.83
2010-11-22 14:30:00 +00:00,587.47,593.44,582.75,591.22
2010-11-23 14:30:00 +00:00,587.01,589.01,578.2,583.01
2010-11-24 14:30:00 +00:00,587.31,596.6,587.05,594.97
2010-11-26 14:30:00 +00:00,590.46,592.98,587,590
2010-11-29 14:30:00 +00:00,589.17,589.8,579.95,582.11
2010-11-30 14:30:00 +00:00,574.32,574.32,553.31,555.71
2010-12-01 14:30:00 +00:00,563,571.57,562.4,564.35
2010-12-02 14:30:00 +00:00,568.66,573.33,565.35,571.82
2010-12-03 14:30:00 +00:00,569.45,576.48,568,573
2010-12-06 14:30:00 +00:00,580.57,582,576.61,578.36
2010-12-07 14:30:00 +00:00,591.27,593,586,587.14
2010-12-08 14:30:00 +00:00,591.97,592.52,583.69,590.54
2010-12-09 14:30:00 +00:00,593.88,595.58,589,591.5
2010-12-10 14:30:00 +00:00,593.14,593.99,590.29,592.21
2010-12-13 14:30:00 +00:00,597.12,603,594.09,594.62
2010-12-14 14:30:00 +00:00,597.09,598.29,592.48,594.91
2010-12-15 14:30:00 +00:00,594.2,596.45,589.15,590.3
2010-12-16 14:30:00 +00:00,592.85,593.77,588.07,591.71
2010-12-17 14:30:00 +00:00,591,592.56,587.67,590.8
2010-12-20 14:30:00 +00:00,594.65,597.88,588.66,595.06
2010-12-21 14:30:00 +00:00,598.57,604.72,597.61,603.07
2010-12-22 14:30:00 +00:00,604,607,603.28,605.49
2010-12-23 14:30:00 +00:00,605.34,606,602.03,604.23
2010-12-27 14:30:00 +00:00,602.74,603.78,599.5,602.38
2010-12-28 14:30:00 +00:00,602.05,603.87,598.01,598.92
2010-12-29 14:30:00 +00:00,602,602.41,598.92,601
2010-12-30 14:30:00 +00:00,598,601.33,597.39,598.86
2010-12-31 14:30:00 +00:00,596.74,598.42,592.03,593.97
2011-01-03 14:30:00 +00:00,596.48,605.59,596.48,604.35
2011-01-04 14:30:00 +00:00,605.62,606.18,600.12,602.12
2011-01-05 14:30:00 +00:00,600.07,610.33,600.05,609.07
2011-01-06 14:30:00 +00:00,610.68,618.43,610.05,613.5
2011-01-07 14:30:00 +00:00,615.91,618.25,610.13,616.44
2011-01-10 14:30:00 +00:00,614.8,615.39,608.56,614.21
2011-01-11 14:30:00 +00:00,617.71,618.8,614.5,616.01
2011-01-12 14:30:00 +00:00,619.35,619.35,614.77,616.87
2011-01-13 14:30:00 +00:00,616.97,619.67,614.16,616.69
2011-01-14 14:30:00 +00:00,617.4,624.27,617.08,624.18
2011-01-18 14:30:00 +00:00,626.06,641.99,625.27,639.63
2011-01-19 14:30:00 +00:00,642.12,642.96,629.66,631.75
2011-01-20 14:30:00 +00:00,632.21,634.08,623.29,626.77
2011-01-21 14:30:00 +00:00,639.58,641.73,611.36,611.83
2011-01-24 14:30:00 +00:00,607.57,612.49,601.23,611.08
2011-01-25 14:30:00 +00:00,608.2,620.69,606.52,619.91
2011-01-26 14:30:00 +00:00,620.33,622.49,615.28,616.5
2011-01-27 14:30:00 +00:00,617.89,619.7,613.25,616.79
2011-01-28 14:30:00 +00:00,619.07,620.36,599.76,600.99
2011-01-31 14:30:00 +00:00,603.6,604.47,595.55,600.36
2011-02-01 14:30:00 +00:00,604.49,613.35,603.11,611.04
2011-02-02 14:30:00 +00:00,611,614.34,607.53,612
2011-02-03 14:30:00 +00:00,609.48,611.45,606.13,610.15
2011-02-04 14:30:00 +00:00,610.15,611.44,606.61,610.98
2011-02-07 14:30:00 +00:00,610.16,618.39,609.21,614.29
2011-02-08 14:30:00 +00:00,614.93,619.63,614.51,618.38
2011-02-09 14:30:00 +00:00,616.87,619.45,612.34,616.5
2011-02-10 14:30:00 +00:00,613.9,617.5,611.56,616.44
2011-02-11 14:30:00 +00:00,613.79,625,613,624.5
2011-02-14 14:30:00 +00:00,623.34,629.64,620.04,628.15
2011-02-15 14:30:00 +00:00,627.32,630.09,623.1,624.15
2011-02-16 14:30:00 +00:00,625.63,626.5,622.1,624.22
2011-02-17 14:30:00 +00:00,621.25,627.25,620.28,625.26
2011-02-18 14:30:00 +00:00,626,631.18,624.18,630.08
2011-02-22 14:30:00 +00:00,620.03,624.93,607.77,610.21
2011-02-23 14:30:00 +00:00,610.33,614.7,604,611.32
2011-02-24 14:30:00 +00:00,611.39,613.09,601.35,608.82
2011-02-25 14:30:00 +00:00,611.86,614.72,609.5,610.04
2011-02-28 14:30:00 +00:00,610,616.49,608.01,613.4
2011-03-01 14:30:00 +00:00,617.78,619.22,599.3,600.76
2011-03-02 14:30:00 +00:00,599.8,606,595.19,600.79
2011-03-03 14:30:00 +00:00,606.38,611.49,605,609.56
2011-03-04 14:30:00 +00:00,608.33,608.98,600.2,600.62
2011-03-07 14:30:00 +00:00,600.55,603.69,587,591.66
2011-03-08 14:30:00 +00:00,592.93,597.98,590.2,592.31
2011-03-09 14:30:00 +00:00,591,594.51,585.75,591.77
2011-03-10 14:30:00 +00:00,585.44,586.62,579.45,580.3
2011-03-11 14:30:00 +00:00,578.22,580,573.33,576.71
2011-03-14 14:30:00 +00:00,572.8,578.29,568.02,569.99
2011-03-15 14:30:00 +00:00,557.5,571,555.5,569.56
2011-03-16 14:30:00 +00:00,568.01,569.79,551.28,557.1
2011-03-17 14:30:00 +00:00,564.48,569,560.54,561.36
2011-03-18 14:30:00 +00:00,564.64,567.99,559.74,561.06
2011-03-21 14:30:00 +00:00,570.22,579.8,569.02,576.5
2011-03-22 14:30:00 +00:00,577.27,579.23,572.51,577.32
2011-03-23 14:30:00 +00:00,575.19,582.45,572,582.16
2011-03-24 14:30:00 +00:00,585.43,588.39,578.8,586.89
2011-03-25 14:30:00 +00:00,586.88,586.91,579.24,579.74
2011-03-28 14:30:00 +00:00,582.07,584.99,574.71,575.36
2011-03-29 14:30:00 +00:00,576,581.89,573.01,581.73
2011-03-30 14:30:00 +00:00,584.38,585.5,580.58,581.84
2011-03-31 14:30:00 +00:00,583,588.16,581.74,586.76
2011-04-01 14:30:00 +00:00,588.76,595.19,588.76,591.8
2011-04-04 14:30:00 +00:00,593,594.74,583.1,587.68
2011-04-05 14:30:00 +00:00,581.08,581.49,565.68,569.09
2011-04-06 14:30:00 +00:00,572.18,575.16,568,574.18
2011-04-07 14:30:00 +00:00,575.73,580.64,574.19,580
2011-04-08 14:30:00 +00:00,584.89,584.89,578.06,578.16
2011-04-11 14:30:00 +00:00,576.2,578.1,573,577.37
2011-04-12 14:30:00 +00:00,575,576.91,568.05,570.61
2011-04-13 14:30:00 +00:00,575.51,577.6,571.75,576.28
2011-04-14 14:30:00 +00:00,575.19,579.45,572.1,578.51
2011-04-15 14:30:00 +00:00,545.29,545.75,530.06,530.7
2011-04-18 14:30:00 +00:00,526.42,527.66,519,526.84
2011-04-19 14:30:00 +00:00,529.95,530.88,520.9,521.53
2011-04-20 14:30:00 +00:00,525.9,526.82,521.39,525.73
2011-04-21 14:30:00 +00:00,527.49,528.28,522.39,525.1
2011-04-25 14:30:00 +00:00,525.25,527,522.01,525.05
2011-04-26 14:30:00 +00:00,526.52,537.44,525.21,532.82
2011-04-27 14:30:00 +00:00,538,538.11,534.35,537.76
2011-04-28 14:30:00 +00:00,538.06,539.25,534.08,537.97
2011-04-29 14:30:00 +00:00,540,544.1,538.51,544.1
2011-05-02 14:30:00 +00:00,545.7,545.73,537.12,538.56
2011-05-03 14:30:00 +00:00,537.13,542.01,529.63,533.89
2011-05-04 14:30:00 +00:00,535.17,539,533.02,535.79
2011-05-05 14:30:00 +00:00,533.86,539.42,531.5,534.27
2011-05-06 14:30:00 +00:00,538.15,541.46,535.18,535.3
2011-05-09 14:30:00 +00:00,535,538.49,531.1,537.68
2011-05-10 14:30:00 +00:00,540,544.43,537.54,542.66
2011-05-11 14:30:00 +00:00,540.14,543.55,533.69,535.45
2011-05-12 14:30:00 +00:00,535.24,536.94,530.91,535.05
2011-05-13 14:30:00 +00:00,534.61,535.92,529.05,529.55
2011-05-16 14:30:00 +00:00,526.31,527.27,516.4,518.42
2011-05-17 14:30:00 +00:00,515.43,531.22,515.03,530.46
2011-05-18 14:30:00 +00:00,529.54,530.33,525.7,529.81
2011-05-19 14:30:00 +00:00,532.73,536.54,529.72,531.25
2011-05-20 14:30:00 +00:00,531.8,531.99,523.13,524.03
2011-05-23 14:30:00 +00:00,516.6,520,513.4,518.39
2011-05-24 14:30:00 +00:00,520.37,523.96,518.15,518.26
2011-05-25 14:30:00 +00:00,519.67,522.77,517.25,519.67
2011-05-26 14:30:00 +00:00,517.7,522.12,515,518.13
2011-05-27 14:30:00 +00:00,518.48,521.79,516.3,520.9
2011-05-31 14:30:00 +00:00,525,529.05,523.5,529.02
2011-06-01 14:30:00 +00:00,528.04,533.2,525.31,525.6
2011-06-02 14:30:00 +00:00,527.57,530.3,522.48,528.06
2011-06-03 14:30:00 +00:00,522,527.6,521.5,523.08
2011-06-06 14:30:00 +00:00,523.54,526.82,519.25,521.06
2011-06-07 14:30:00 +00:00,522.89,524.63,518.99,519.03
2011-06-08 14:30:00 +00:00,516.53,521.24,515.78,519.17
2011-06-09 14:30:00 +00:00,520,520,515.64,516.73
2011-06-10 14:30:00 +00:00,514.08,516.69,509.29,509.51
2011-06-13 14:30:00 +00:00,510,510.2,502.17,504.73
2011-06-14 14:30:00 +00:00,508.15,514.08,506.99,508.37
2011-06-15 14:30:00 +00:00,505.03,508.35,500.61,502.95
2011-06-16 14:30:00 +00:00,502.81,506.57,496.67,500.37
2011-06-17 14:30:00 +00:00,506.18,506.69,484.8,485.02
2011-06-20 14:30:00 +00:00,485,486.23,479.23,484.58
2011-06-21 14:30:00 +00:00,487.19,493.94,484.73,493
2011-06-22 14:30:00 +00:00,491.45,492.35,486.73,487.01
2011-06-23 14:30:00 +00:00,482.13,482.86,473.73,480.22
2011-06-24 14:30:00 +00:00,480.68,480.75,473.02,474.88
2011-06-27 14:30:00 +00:00,474,488.4,473.6,482.8
2011-06-28 14:30:00 +00:00,484.02,496.21,484.02,493.65
2011-06-29 14:30:00 +00:00,496.54,500.25,492.38,497.57
2011-06-30 14:30:00 +00:00,501.99,506.67,501.5,506.38
2011-07-01 14:30:00 +00:00,506.74,521.18,506.38,521.03
2011-07-05 14:30:00 +00:00,525.3,535.4,525.3,532.44
2011-07-06 14:30:00 +00:00,533.5,538.51,533.04,535.36
2011-07-07 14:30:00 +00:00,541,550.68,535.88,546.6
2011-07-08 14:30:00 +00:00,532.95,537.65,527.27,531.99
2011-07-11 14:30:00 +00:00,528.18,535.98,525.5,527.28
2011-07-12 14:30:00 +00:00,528.16,539.42,526,534.01
2011-07-13 14:30:00 +00:00,537,544,536.48,538.26
2011-07-14 14:30:00 +00:00,539.12,542,526.73,528.94
2011-07-15 14:30:00 +00:00,597.5,600.25,588.16,597.62
2011-07-18 14:30:00 +00:00,592.49,602.05,592,594.94
2011-07-19 14:30:00 +00:00,596.14,604.68,595.53,602.55
2011-07-20 14:30:00 +00:00,602.18,602.83,595.35,595.35
2011-07-21 14:30:00 +00:00,594.03,608.06,594.01,606.99
2011-07-22 14:30:00 +00:00,605.39,619.5,604.27,618.23
2011-07-25 14:30:00 +00:00,613.36,625.41,613,618.98
2011-07-26 14:30:00 +00:00,618.05,627.5,617.22,622.52
2011-07-27 14:30:00 +00:00,617.18,620.95,604.75,607.22
2011-07-28 14:30:00 +00:00,605.19,615.98,603,610.94
2011-07-29 14:30:00 +00:00,604.23,614.96,603.69,603.69
2011-08-01 14:30:00 +00:00,611.22,615.5,599.18,606.77
2011-08-02 14:30:00 +00:00,606,609.67,591.57,592.4
2011-08-03 14:30:00 +00:00,594.27,603,583.63,601.17
2011-08-04 14:30:00 +00:00,594.5,598.85,577.47,577.52
2011-08-05 14:30:00 +00:00,582.54,590,562,579.04
2011-08-08 14:30:00 +00:00,562.98,569,544.35,546.02
2011-08-09 14:30:00 +00:00,561,574.61,541.01,573.41
2011-08-10 14:30:00 +00:00,561.38,564.12,547.73,549.01
2011-08-11 14:30:00 +00:00,553.82,568.5,548.41,562.13
2011-08-12 14:30:00 +00:00,569.5,570.5,560.4,563.77
2011-08-15 14:30:00 +00:00,553.43,564.99,546.05,557.23
2011-08-16 14:30:00 +00:00,552.43,552.44,530.3,539
2011-08-17 14:30:00 +00:00,540.03,543.69,530.77,533.15
2011-08-18 14:30:00 +00:00,523.47,524.89,500.49,504.88
2011-08-19 14:30:00 +00:00,499.34,514.87,490.86,490.92
2011-08-22 14:30:00 +00:00,504,507,494.53,498.17
2011-08-23 14:30:00 +00:00,503.5,521.41,499.06,518.82
2011-08-24 14:30:00 +00:00,519.33,530,517.23,523.29
2011-08-25 14:30:00 +00:00,530.38,537.27,518.3,520.04
2011-08-26 14:30:00 +00:00,519.99,530.45,513.14,526.86
2011-08-29 14:30:00 +00:00,534.56,539.45,533.56,539.08
2011-08-30 14:30:00 +00:00,538.19,542.99,530.81,540.7
2011-08-31 14:30:00 +00:00,544.74,546.3,536,540.96
2011-09-01 14:30:00 +00:00,540.75,543.83,531.22,532.5
2011-09-02 14:30:00 +00:00,524.47,527.92,520.73,524.84
2011-09-06 14:30:00 +00:00,510.8,522.76,510.5,522.18
2011-09-07 14:30:00 +00:00,530.45,535.94,527.4,534.03
2011-09-08 14:30:00 +00:00,533.8,539.1,531.9,534.96
2011-09-09 14:30:00 +00:00,531.4,534.65,521.19,524.85
2011-09-12 14:30:00 +00:00,517.96,531.99,517.5,530.12
2011-09-13 14:30:00 +00:00,532,533.88,523.4,529.52
2011-09-14 14:30:00 +00:00,532.59,536.95,525.82,532.07
2011-09-15 14:30:00 +00:00,535.5,544.98,534.56,542.56
2011-09-16 14:30:00 +00:00,544.8,546.84,543.14,546.68
2011-09-19 14:30:00 +00:00,540.35,549.9,535.38,546.67
2011-09-20 14:30:00 +00:00,549.4,558.52,542.67,546.63
2011-09-21 14:30:00 +00:00,547.69,555,538.86,539.2
2011-09-22 14:30:00 +00:00,526.25,528.78,514,520.66
2011-09-23 14:30:00 +00:00,516.56,526.42,514.5,525.51
2011-09-26 14:30:00 +00:00,527.25,532.93,513.25,531.89
2011-09-27 14:30:00 +00:00,538.2,547.05,536.05,539.34
2011-09-28 14:30:00 +00:00,541.5,544.02,527.7,528.84
2011-09-29 14:30:00 +00:00,536.04,537.3,519.41,527.5
2011-09-30 14:30:00 +00:00,520.21,524,514.38,515.04
2011-10-03 14:30:00 +00:00,509.85,512,495,495.52
2011-10-04 14:30:00 +00:00,490.03,503.44,480.6,501.9
2011-10-05 14:30:00 +00:00,496.35,507.8,480.77,504.7
2011-10-06 14:30:00 +00:00,507.5,515.23,502.6,514.71
2011-10-07 14:30:00 +00:00,516.83,520.5,510.3,515.12
2011-10-10 14:30:00 +00:00,525.18,537.47,523.2,537.17
2011-10-11 14:30:00 +00:00,533.46,546.8,533.46,543.18
2011-10-12 14:30:00 +00:00,548.13,555.23,544.63,548.5
2011-10-13 14:30:00 +00:00,550.03,559,548.02,558.99
2011-10-14 14:30:00 +00:00,599.47,599.6,587.57,591.68
2011-10-17 14:30:00 +00:00,583.72,591.83,578,582.41
2011-10-18 14:30:00 +00:00,580.19,592.56,577.4,590.51
2011-10-19 14:30:00 +00:00,587.34,592.06,579.22,580.7
2011-10-20 14:30:00 +00:00,581.9,588.89,579.51,583.67
2011-10-21 14:30:00 +00:00,589.51,592.75,586.7,590.49
2011-10-24 14:30:00 +00:00,586.72,599.97,586.5,596.42
2011-10-25 14:30:00 +00:00,593.1,595,582.85,583.16
2011-10-26 14:30:00 +00:00,589.55,590.18,572.86,586.31
2011-10-27 14:30:00 +00:00,598.42,602.7,593.3,598.67
2011-10-28 14:30:00 +00:00,594.52,602.3,594.25,600.14
2011-10-31 14:30:00 +00:00,595.09,599.69,591.67,592.64
2011-11-01 14:30:00 +00:00,580.1,585.51,576.75,578.65
2011-11-02 14:30:00 +00:00,584.9,587.96,580.48,584.82
2011-11-03 14:30:00 +00:00,587,597.5,583.72,597.5
2011-11-04 14:30:00 +00:00,593.5,599.74,592.43,596.14
2011-11-07 14:30:00 +00:00,593.32,608.78,592.23,608.33
2011-11-08 14:30:00 +00:00,609,614.37,603.6,612.34
2011-11-09 14:30:00 +00:00,604.26,609.39,598.66,600.95
2011-11-10 14:30:00 +00:00,605.93,605.95,591.56,595.08
2011-11-11 14:30:00 +00:00,601.3,612.09,598.6,608.35
2011-11-14 14:30:00 +00:00,608,618.08,607.78,613
2011-11-15 14:30:00 +00:00,612.8,618.08,610.5,616.56
2011-11-16 14:30:00 +00:00,612.08,618.3,610.61,611.47
2011-11-17 14:30:00 +00:00,610.05,612.29,596.78,600.87
2011-11-18 14:30:00 +00:00,602,604.5,593.75,594.88
2011-11-21 14:30:00 +00:00,587.76,588.5,572.09,580.94
2011-11-22 14:30:00 +00:00,580,584.97,575.24,580
2011-11-23 14:30:00 +00:00,575.35,580.25,570.11,570.11
2011-11-25 14:30:00 +00:00,565.19,574.27,561.33,563
2011-11-28 14:30:00 +00:00,579.37,588.82,576.5,588.19
2011-11-29 14:30:00 +00:00,587.88,590.36,581.33,582.93
2011-11-30 14:30:00 +00:00,597.95,599.51,592.09,599.39
2011-12-01 14:30:00 +00:00,600,616,599,613.77
2011-12-02 14:30:00 +00:00,617.05,624,616.26,620.36
2011-12-05 14:30:00 +00:00,627.64,631.9,622.4,625.65
2011-12-06 14:30:00 +00:00,622.99,628.62,620.24,623.77
2011-12-07 14:30:00 +00:00,621.68,625.66,618.1,623.39
2011-12-08 14:30:00 +00:00,621.04,627.45,615.3,616.05
2011-12-09 14:30:00 +00:00,618,629.13,617.01,627.42
2011-12-12 14:30:00 +00:00,621.88,626.18,620.29,625.39
2011-12-13 14:30:00 +00:00,628.76,636.56,622.85,625.63
2011-12-14 14:30:00 +00:00,621.85,624.32,612.49,618.07
2011-12-15 14:30:00 +00:00,622.52,624,618.69,619.54
2011-12-16 14:30:00 +00:00,624.32,629.32,621.47,625.96
2011-12-19 14:30:00 +00:00,628.01,628.5,620,621.83
2011-12-20 14:30:00 +00:00,628,631.84,627.99,630.37
2011-12-21 14:30:00 +00:00,630.01,631.82,618.96,625.82
2011-12-22 14:30:00 +00:00,627.95,631.73,627.01,629.7
2011-12-23 14:30:00 +00:00,632,634.68,630.56,633.14
2011-12-27 14:30:00 +00:00,632.05,644.49,632,640.25
2011-12-28 14:30:00 +00:00,642.75,645,638.1,639.7
2011-12-29 14:30:00 +00:00,641.49,643,635.2,642.4
2011-12-30 14:30:00 +00:00,642.02,646.76,642.02,645.9
2012-01-03 14:30:00 +00:00,652.94,668.15,652.37,665.41
2012-01-04 14:30:00 +00:00,665.03,670.25,660.62,668.28
2012-01-05 14:30:00 +00:00,662.13,663.97,656.23,659.01
2012-01-06 14:30:00 +00:00,659.15,660,649.79,650.02
2012-01-09 14:30:00 +00:00,646.5,647,621.23,622.46
2012-01-10 14:30:00 +00:00,629.75,633.8,616.91,623.14
2012-01-11 14:30:00 +00:00,623.5,629.39,621.12,625.96
2012-01-12 14:30:00 +00:00,631.22,632.89,626.5,629.64
2012-01-13 14:30:00 +00:00,626.26,626.95,621.06,624.99
2012-01-17 14:30:00 +00:00,631.98,631.98,625.68,628.58
2012-01-18 14:30:00 +00:00,626.63,634,622.12,632.91
2012-01-19 14:30:00 +00:00,640.99,640.99,631.46,639.57
2012-01-20 14:30:00 +00:00,590.53,591,581.7,585.99
2012-01-23 14:30:00 +00:00,586,588.66,583.16,585.52
2012-01-24 14:30:00 +00:00,586.32,587.68,578,580.93
2012-01-25 14:30:00 +00:00,577.51,578.71,566.38,569.49
2012-01-26 14:30:00 +00:00,571.98,574.48,564.55,568.1
2012-01-27 14:30:00 +00:00,570.78,580.32,569.33,579.98
2012-01-30 14:30:00 +00:00,578.05,580,573.4,577.69
2012-01-31 14:30:00 +00:00,583,584,575.15,580.11
2012-02-01 14:30:00 +00:00,584.94,585.5,579.14,580.83
2012-02-02 14:30:00 +00:00,584.87,586.41,582.08,585.11
2012-02-03 14:30:00 +00:00,590.66,597.07,588.05,596.33
2012-02-06 14:30:00 +00:00,595.01,610.83,594.01,609.09
2012-02-07 14:30:00 +00:00,607.15,609.39,603.76,606.77
2012-02-08 14:30:00 +00:00,608.64,611.35,604.74,609.85
2012-02-09 14:30:00 +00:00,612.02,614.5,609,611.46
2012-02-10 14:30:00 +00:00,607.88,608.13,604,605.91
2012-02-13 14:30:00 +00:00,610.5,613.84,610.02,612.2
2012-02-14 14:30:00 +00:00,611.54,612,604.76,609.76
2012-02-15 14:30:00 +00:00,612.93,612.93,602.56,605.56
2012-02-16 14:30:00 +00:00,602.82,608.81,597.73,606.52
2012-02-17 14:30:00 +00:00,604.97,607.63,602.4,604.64
2012-02-21 14:30:00 +00:00,603.87,617.88,602.88,614
2012-02-22 14:30:00 +00:00,611.96,616.78,606.71,607.94
2012-02-23 14:30:00 +00:00,607,607.94,600.35,606.11
2012-02-24 14:30:00 +00:00,607.35,611.65,605.51,609.9
2012-02-27 14:30:00 +00:00,606.59,612.36,605.06,609.31
2012-02-28 14:30:00 +00:00,610,619.77,607.68,618.39
2012-02-29 14:30:00 +00:00,618.6,625.6,615.5,618.25
2012-03-01 14:30:00 +00:00,622.26,625.7,618.15,622.4
2012-03-02 14:30:00 +00:00,622,624,620.32,621.25
2012-03-05 14:30:00 +00:00,620.43,622.49,611.38,614.25
2012-03-06 14:30:00 +00:00,608.05,608.81,593.84,604.96
2012-03-07 14:30:00 +00:00,609.05,611.19,605.86,606.8
2012-03-08 14:30:00 +00:00,610.04,611.5,606.35,607.14
2012-03-09 14:30:00 +00:00,607.95,611.9,600,600.25
2012-03-12 14:30:00 +00:00,600,607,599.26,605.15
2012-03-13 14:30:00 +00:00,608.75,617.85,605.55,617.78
2012-03-14 14:30:00 +00:00,615,622.78,613.46,615.99
2012-03-15 14:30:00 +00:00,616.6,623.5,614.83,621.13
2012-03-16 14:30:00 +00:00,620.89,625.91,620.05,625.04
2012-03-19 14:30:00 +00:00,623.12,637.27,621.24,633.98
2012-03-20 14:30:00 +00:00,630.92,636.06,627.27,633.49
2012-03-21 14:30:00 +00:00,634.61,647.39,632.51,639.98
2012-03-22 14:30:00 +00:00,638.5,648.8,631,646.05
2012-03-23 14:30:00 +00:00,646.6,648.5,640.9,642.59
2012-03-26 14:30:00 +00:00,645,649.49,639.54,649.33
2012-03-27 14:30:00 +00:00,647.03,653.5,644.8,647.02
2012-03-28 14:30:00 +00:00,652.03,658.59,651.08,655.76
2012-03-29 14:30:00 +00:00,653.44,656.59,644.3,648.41
2012-03-30 14:30:00 +00:00,651.75,653.49,641,641.24
2012-04-02 14:30:00 +00:00,640.77,647.5,634.84,646.92
2012-04-03 14:30:00 +00:00,645.41,647.95,638.64,642.62
2012-04-04 14:30:00 +00:00,638.45,639,631.1,635.15
2012-04-05 14:30:00 +00:00,632.24,636.43,628.57,632.32
2012-04-09 14:30:00 +00:00,628.48,635.33,625.29,630.84
2012-04-10 14:30:00 +00:00,633.52,634.5,624.55,626.86
2012-04-11 14:30:00 +00:00,633.97,636,631.3,635.96
2012-04-12 14:30:00 +00:00,642.35,653.14,640.26,651.01
2012-04-13 14:30:00 +00:00,647.55,648.99,623.54,624.6
2012-04-16 14:30:00 +00:00,623,623.81,601.66,606.07
2012-04-17 14:30:00 +00:00,608.56,617.69,607.01,609.57
2012-04-18 14:30:00 +00:00,608.05,612.8,602.81,607.45
2012-04-19 14:30:00 +00:00,605.69,616.26,599,599.3
2012-04-20 14:30:00 +00:00,604.25,608.85,595.83,596.06
2012-04-23 14:30:00 +00:00,592.9,598.45,590.2,597.6
2012-04-24 14:30:00 +00:00,598.24,606.63,597.32,601.27
2012-04-25 14:30:00 +00:00,604,611.35,602.88,609.72
2012-04-26 14:30:00 +00:00,610.91,618,609.7,615.47
2012-04-27 14:30:00 +00:00,615.02,616.74,610.6,614.98
2012-04-30 14:30:00 +00:00,612.99,616.08,600.61,604.85
2012-05-01 14:30:00 +00:00,603.79,611.6,600.19,604.43
2012-05-02 14:30:00 +00:00,601.2,608.11,600.61,607.26
2012-05-03 14:30:00 +00:00,609.62,614.83,608.95,611.02
2012-05-04 14:30:00 +00:00,605.92,607.89,596.81,596.97
2012-05-07 14:30:00 +00:00,595,610.57,595,607.55
2012-05-08 14:30:00 +00:00,605.53,616.9,600.7,612.79
2012-05-09 14:30:00 +00:00,606.82,616.38,601.81,609.15
2012-05-10 14:30:00 +00:00,612.96,616.19,610.23,613.66
2012-05-11 14:30:00 +00:00,610.35,614.55,604.77,605.23
2012-05-14 14:30:00 +00:00,600.78,608.5,600.58,604
2012-05-15 14:30:00 +00:00,605.35,615,603.75,611.11
2012-05-16 14:30:00 +00:00,617.96,630.1,615.94,628.93
2012-05-17 14:30:00 +00:00,633.83,637.85,621.23,623.05
2012-05-18 14:30:00 +00:00,625.1,632.42,596.7,600.4
2012-05-21 14:30:00 +00:00,600.51,615.69,600,614.11
2012-05-22 14:30:00 +00:00,613.44,613.81,596,600.8
2012-05-23 14:30:00 +00:00,601.65,609.6,597.12,609.46
2012-05-24 14:30:00 +00:00,609.16,611.92,598.87,603.66
2012-05-25 14:30:00 +00:00,601,601.73,588.28,591.53
2012-05-29 14:30:00 +00:00,595.81,599.13,588.32,594.34
2012-05-30 14:30:00 +00:00,588.16,591.9,583.53,588.23
2012-05-31 14:30:00 +00:00,588.72,590,579,580.86
2012-06-01 14:30:00 +00:00,571.79,572.65,568.35,570.98
2012-06-04 14:30:00 +00:00,570.22,580.49,570.01,578.59
2012-06-05 14:30:00 +00:00,575.45,578.13,566.47,570.41
2012-06-06 14:30:00 +00:00,576.48,581.97,573.61,580.57
2012-06-07 14:30:00 +00:00,587.6,587.89,577.25,578.23
2012-06-08 14:30:00 +00:00,575.85,581,574.58,580.45
2012-06-11 14:30:00 +00:00,584.21,585.32,566.69,568.5
2012-06-12 14:30:00 +00:00,569.77,570.3,558.58,565.1
2012-06-13 14:30:00 +00:00,561.72,567,558.68,561.09
2012-06-14 14:30:00 +00:00,561.3,565.07,556.52,559.05
2012-06-15 14:30:00 +00:00,560.34,564.52,557.09,564.51
2012-06-18 14:30:00 +00:00,562.62,574.21,559.25,570.85
2012-06-19 14:30:00 +00:00,573.59,584.28,573.12,581.53
2012-06-20 14:30:00 +00:00,579.81,580,573.51,577.51
2012-06-21 14:30:00 +00:00,579.84,579.84,563.73,565.21
2012-06-22 14:30:00 +00:00,568,571.48,565.82,571.48
2012-06-25 14:30:00 +00:00,567.33,568.09,557.35,560.7
2012-06-26 14:30:00 +00:00,562.76,566.6,559.48,564.68
2012-06-27 14:30:00 +00:00,567.7,573.99,566.02,569.3
2012-06-28 14:30:00 +00:00,565.9,566.23,557.21,564.31
2012-06-29 14:30:00 +00:00,574.96,580.13,572.2,580.07
2012-07-02 14:30:00 +00:00,581.82,583,576.5,580.47
2012-07-03 14:30:00 +00:00,580.01,588.41,578,587.83
2012-07-05 14:30:00 +00:00,588.76,600.06,588.54,595.92
2012-07-06 14:30:00 +00:00,592.45,593.52,582.82,585.98
2012-07-09 14:30:00 +00:00,584.95,588.6,581.25,586.01
2012-07-10 14:30:00 +00:00,590.19,592.43,578.74,581.7
2012-07-11 14:30:00 +00:00,576.3,577.85,564.94,571.19
2012-07-12 14:30:00 +00:00,567.12,571.93,562.09,570.48
2012-07-13 14:30:00 +00:00,572.15,579.15,568.55,576.52
2012-07-16 14:30:00 +00:00,576.37,579.19,571.78,574.92
2012-07-17 14:30:00 +00:00,578.43,580.67,568.4,576.73
2012-07-18 14:30:00 +00:00,576.98,583.69,576.13,580.76
2012-07-19 14:30:00 +00:00,586.14,598.48,586,593.06
2012-07-20 14:30:00 +00:00,608.76,612.94,598.18,610.82
2012-07-23 14:30:00 +00:00,600.48,618.35,598.25,615.51
2012-07-24 14:30:00 +00:00,615,617.93,604.34,607.57
2012-07-25 14:30:00 +00:00,608.32,613.38,605.37,607.99
2012-07-26 14:30:00 +00:00,615,616.87,610.03,613.36
2012-07-27 14:30:00 +00:00,618.89,635,617.5,634.96
2012-07-30 14:30:00 +00:00,636.05,642.6,629.5,632.3
2012-07-31 14:30:00 +00:00,628.26,636.5,628.22,632.97
2012-08-01 14:30:00 +00:00,637.3,639.51,631.38,632.68
2012-08-02 14:30:00 +00:00,625.51,638.03,623.41,628.75
2012-08-03 14:30:00 +00:00,640,643.72,636.14,641.33
2012-08-06 14:30:00 +00:00,639.61,649.38,639.22,642.82
2012-08-07 14:30:00 +00:00,641.79,644.26,636.47,640.54
2012-08-08 14:30:00 +00:00,639.05,645.87,638.5,642.23
2012-08-09 14:30:00 +00:00,644.51,646.37,641.52,642.35
2012-08-10 14:30:00 +00:00,638.59,642.24,636.13,642
2012-08-13 14:30:00 +00:00,647.42,660.15,646.68,660.01
2012-08-14 14:30:00 +00:00,659.25,672.85,659,668.66
2012-08-15 14:30:00 +00:00,670.28,674.25,664.1,667.54
2012-08-16 14:30:00 +00:00,667.51,674.64,667.08,672.87
2012-08-17 14:30:00 +00:00,674.12,677.25,671.7,677.14
2012-08-20 14:30:00 +00:00,675.5,678.87,672.66,675.54
2012-08-21 14:30:00 +00:00,673.11,678,662.17,669.51
2012-08-22 14:30:00 +00:00,667.38,680.6,666.7,677.18
2012-08-23 14:30:00 +00:00,674.27,680.48,671,676.8
2012-08-24 14:30:00 +00:00,675.6,680.45,674.08,678.63
2012-08-27 14:30:00 +00:00,662.99,672,659.24,669.22
2012-08-28 14:30:00 +00:00,665,677.62,664.74,677.25
2012-08-29 14:30:00 +00:00,677.37,688.99,676.15,688.01
2012-08-30 14:30:00 +00:00,684.24,687.39,680.18,681.68
2012-08-31 14:30:00 +00:00,684,688.58,680.04,685.09
2012-09-04 14:30:00 +00:00,684.55,685,673.5,681.04
2012-09-05 14:30:00 +00:00,680,686.5,679.14,680.72
2012-09-06 14:30:00 +00:00,685.96,699.89,684.73,699.4
2012-09-07 14:30:00 +00:00,700,712.25,697.67,706.15
2012-09-10 14:30:00 +00:00,709.76,712.81,698.39,700.77
2012-09-11 14:30:00 +00:00,697.96,700.65,691,692.19
2012-09-12 14:30:00 +00:00,689.41,694.91,680.88,690.88
2012-09-13 14:30:00 +00:00,693.09,709,690.54,706.04
2012-09-14 14:30:00 +00:00,709.6,713,707.01,709.68
2012-09-17 14:30:00 +00:00,708.11,712.88,705,709.98
2012-09-18 14:30:00 +00:00,707.78,718.66,706.78,718.28
2012-09-19 14:30:00 +00:00,717.5,728.56,716.41,727.5
2012-09-20 14:30:00 +00:00,724.47,731.38,721.22,728.12
2012-09-21 14:30:00 +00:00,732.21,734.92,730.12,733.99
2012-09-24 14:30:00 +00:00,731,750.04,730.25,749.38
2012-09-25 14:30:00 +00:00,753.05,764.89,747.66,749.16
2012-09-26 14:30:00 +00:00,749.85,761.24,741,753.46
2012-09-27 14:30:00 +00:00,759.95,762.84,751.65,756.5
2012-09-28 14:30:00 +00:00,754.15,759.3,751.15,754.5
2012-10-01 14:30:00 +00:00,759.05,765,756.21,761.78
2012-10-02 14:30:00 +00:00,765.2,765.99,750.27,756.99
2012-10-03 14:30:00 +00:00,755.72,763.92,752.2,762.5
2012-10-04 14:30:00 +00:00,762.75,769.89,759.4,768.05
2012-10-05 14:30:00 +00:00,770.71,774.38,765.01,767.65
2012-10-08 14:30:00 +00:00,761,763.58,754.15,757.84
2012-10-09 14:30:00 +00:00,759.67,761.32,742.53,744.09
2012-10-10 14:30:00 +00:00,741.86,747.53,738.29,744.56
2012-10-11 14:30:00 +00:00,752.9,758.5,750.29,751.48
2012-10-12 14:30:00 +00:00,751.85,754.87,744.1,744.75
2012-10-15 14:30:00 +00:00,741.94,743.83,730.7,740.98
2012-10-16 14:30:00 +00:00,740.13,746.99,736.46,744.7
2012-10-17 14:30:00 +00:00,743.95,756.34,740.26,755.49
2012-10-18 14:30:00 +00:00,755.54,759.42,676,695
2012-10-19 14:30:00 +00:00,705.58,706.7,672,681.79
2012-10-22 14:30:00 +00:00,681.01,684.63,669.7,678.67
2012-10-23 14:30:00 +00:00,672.01,687.33,672,680.35
2012-10-24 14:30:00 +00:00,686.8,687,675.27,677.3
2012-10-25 14:30:00 +00:00,680,682,673.51,677.76
2012-10-26 14:30:00 +00:00,676.5,683.03,671.2,675.15
2012-10-31 14:30:00 +00:00,679.86,681,675,680.3
2012-11-01 14:30:00 +00:00,679.5,690.9,678.72,687.59
2012-11-02 14:30:00 +00:00,694.79,695.55,687.37,687.92
2012-11-05 14:30:00 +00:00,684.5,686.86,675.56,682.96
2012-11-06 14:30:00 +00:00,685.48,686.5,677.55,681.72
2012-11-07 14:30:00 +00:00,675,678.23,666.49,667.12
2012-11-08 14:30:00 +00:00,670.2,671.49,651.23,652.29
2012-11-09 14:30:00 +00:00,654.65,668.34,650.3,663.03
2012-11-12 14:30:00 +00:00,663.75,669.8,660.87,665.9
2012-11-13 14:30:00 +00:00,663,667.6,658.23,659.05
2012-11-14 14:30:00 +00:00,660.66,662.18,650.5,652.55
2012-11-15 14:30:00 +00:00,650,660,643.9,647.26
2012-11-16 14:30:00 +00:00,645.99,653.02,636,647.18
2012-11-19 14:30:00 +00:00,655.7,668.92,655.53,668.21
2012-11-20 14:30:00 +00:00,669.51,678,664.57,669.97
2012-11-21 14:30:00 +00:00,668.99,669.8,660.4,665.87
2012-11-23 14:30:00 +00:00,669.97,670,666.1,667.97
2012-11-26 14:30:00 +00:00,666.44,667,659.02,661.15
2012-11-27 14:30:00 +00:00,660.17,675,658,670.71
2012-11-28 14:30:00 +00:00,668.01,684.91,663.89,683.67
2012-11-29 14:30:00 +00:00,687.78,693.9,682,691.89
2012-11-30 14:30:00 +00:00,691.31,699.22,685.69,698.37
2012-12-03 14:30:00 +00:00,702.24,705.89,694.11,695.25
2012-12-04 14:30:00 +00:00,695,695.51,685.7,691.03
2012-12-05 14:30:00 +00:00,692.15,694.5,682.33,687.82
2012-12-06 14:30:00 +00:00,687.59,695.61,684.51,691.13
2012-12-07 14:30:00 +00:00,695,696.88,682.42,684.21
2012-12-10 14:30:00 +00:00,685.39,691.65,683.79,685.42
2012-12-11 14:30:00 +00:00,690,701.92,687.72,696.88
2012-12-12 14:30:00 +00:00,699.23,703.51,693.48,697.56
2012-12-13 14:30:00 +00:00,715.92,716.47,699.55,702.7
2012-12-14 14:30:00 +00:00,699.17,707.82,698.43,701.96
2012-12-17 14:30:00 +00:00,705.5,721.92,704.02,720.78
2012-12-18 14:30:00 +00:00,716.6,729.1,715.05,721.07
2012-12-19 14:30:00 +00:00,720.71,723,716.68,720.11
2012-12-20 14:30:00 +00:00,723.26,724.65,716.97,722.36
2012-12-21 14:30:00 +00:00,713.97,718.82,710.52,715.63
2012-12-24 14:30:00 +00:00,714.51,715.18,707.47,709.5
2012-12-26 14:30:00 +00:00,708.07,712.88,702.41,708.87
2012-12-27 14:30:00 +00:00,707.14,708.84,698.61,706.29
2012-12-28 14:30:00 +00:00,701.69,706.91,700.01,700.01
2012-12-31 14:30:00 +00:00,700,710.57,696,707.38
2013-01-02 14:30:00 +00:00,719.42,727,716.55,723.25
2013-01-03 14:30:00 +00:00,724.93,731.93,720.72,723.67
2013-01-04 14:30:00 +00:00,729.34,741.47,727.68,737.97
2013-01-07 14:30:00 +00:00,735.45,739.38,730.58,734.75
2013-01-08 14:30:00 +00:00,735.54,736.3,724.43,733.3
2013-01-09 14:30:00 +00:00,732.27,738.35,728.6,738.12
2013-01-10 14:30:00 +00:00,742.83,745,733.5,741.48
2013-01-11 14:30:00 +00:00,742,742.43,736.3,739.99
2013-01-14 14:30:00 +00:00,737,742.2,722.35,723.25
2013-01-15 14:30:00 +00:00,719.33,735,712.1,724.93
2013-01-16 14:30:00 +00:00,722.4,724.34,713.67,715.19
2013-01-17 14:30:00 +00:00,717.71,719.64,711.02,711.32
2013-01-18 14:30:00 +00:00,710.36,712.77,701.33,704.51
2013-01-22 14:30:00 +00:00,704.66,705.34,695.52,702.87
2013-01-23 14:30:00 +00:00,735.99,749,735.79,741.5
2013-01-24 14:30:00 +00:00,741.24,756.83,740.51,754.21
2013-01-25 14:30:00 +00:00,750.77,758.48,750.25,753.67
2013-01-28 14:30:00 +00:00,751.76,755.6,747.89,750.73
2013-01-29 14:30:00 +00:00,746.75,756.95,746.54,753.68
2013-01-30 14:30:00 +00:00,753.74,760.95,752.91,753.83
2013-01-31 14:30:00 +00:00,750.51,757.62,750.25,755.69
2013-02-01 14:30:00 +00:00,758.2,776.6,758.1,775.6
2013-02-04 14:30:00 +00:00,767.69,770.47,758.27,759.02
2013-02-05 14:30:00 +00:00,761.13,771.11,759.47,765.74
2013-02-06 14:30:00 +00:00,759.07,772.96,758.5,770.17
2013-02-07 14:30:00 +00:00,769.7,778.81,765.5,773.95
2013-02-08 14:30:00 +00:00,780.13,786.67,779.56,785.37
2013-02-11 14:30:00 +00:00,778.4,783,773.75,782.42
2013-02-12 14:30:00 +00:00,781.75,787.9,779.37,780.7
2013-02-13 14:30:00 +00:00,780.13,785.35,779.97,782.86
2013-02-14 14:30:00 +00:00,779.73,788.74,777.77,787.82
2013-02-15 14:30:00 +00:00,787.4,793.26,787.07,792.89
2013-02-19 14:30:00 +00:00,795.99,807,795.28,806.85
2013-02-20 14:30:00 +00:00,805.3,808.97,791.79,792.46
2013-02-21 14:30:00 +00:00,798,805.45,791.22,795.53
2013-02-22 14:30:00 +00:00,799.26,801.25,793.8,799.71
2013-02-25 14:30:00 +00:00,802.3,808.41,790.49,790.77
2013-02-26 14:30:00 +00:00,795,795.95,784.4,790.13
2013-02-27 14:30:00 +00:00,794.8,804.75,791.11,799.78
2013-02-28 14:30:00 +00:00,801.1,806.99,801.03,801.2
2013-03-01 14:30:00 +00:00,797.8,807.14,796.15,806.19