Date,Time,Open,High,Low,Close,Volume
03/05/2010,17:00:00,2474.34,2480.09,2474.23,2475.97,86256
03/05/2010,17:30:00,2475.93,2484.79,2474.35,2481.75,48738
03/05/2010,18:00:00,2481.74,2482.79,2474.84,2475.85,42395
03/05/2010,18:30:00,2476.30,2482.32,2476.05,2482.32,30147
03/05/2010,19:00:00,2482.37,2489.27,2481.32,2488.56,32051
03/05/2010,19:30:00,2488.62,2499.12,2487.24,2498.93,32209
03/05/2010,20:00:00,2499.11,2502.48,2498.25,2501.50,31137
03/05/2010,20:30:00,2500.69,2500.69,2497.92,2499.12,23583
03/05/2010,21:00:00,2499.44,2502.90,2499.44,2500.21,27653
03/05/2010,21:30:00,2500.16,2502.41,2497.97,2501.71,31038
03/05/2010,22:00:00,2501.74,2501.74,2499.15,2500.11,28145
03/05/2010,22:30:00,2500.07,2500.98,2494.12,2494.71,42463
03/05/2010,23:00:00,2494.56,2499.15,2494.56,2498.74,142758
04/05/2010,17:00:00,2458.94,2458.94,2439.10,2446.49,118088
04/05/2010,17:30:00,2445.74,2447.43,2438.12,2440.74,55991
04/05/2010,18:00:00,2440.71,2441.53,2425.51,2426.11,64998
04/05/2010,18:30:00,2426.13,2426.41,2416.83,2421.41,55145
04/05/2010,19:00:00,2422.10,2427.45,2422.10,2426.34,37029
04/05/2010,19:30:00,2426.41,2426.41,2411.28,2411.83,42708
04/05/2010,20:00:00,2411.84,2422.75,2411.84,2421.42,34359
04/05/2010,20:30:00,2421.56,2423.05,2417.82,2419.81,29705
04/05/2010,21:00:00,2419.95,2428.13,2419.95,2425.91,31074
04/05/2010,21:30:00,2425.93,2426.88,2420.39,2422.01,34339
04/05/2010,22:00:00,2422.03,2423.76,2416.16,2417.71,39322
04/05/2010,22:30:00,2417.72,2426.62,2415.08,2424.27,55331
04/05/2010,23:00:00,2424.27,2427.06,2412.78,2424.25,168205
05/05/2010,17:00:00,2395.38,2399.02,2382.11,2396.43,145101
05/05/2010,17:30:00,2396.18,2408.93,2395.60,2401.64,70115
05/05/2010,18:00:00,2401.87,2413.13,2399.55,2410.09,53606
05/05/2010,18:30:00,2409.90,2413.88,2402.68,2411.51,43874
05/05/2010,19:00:00,2411.70,2421.03,2408.25,2420.31,38947
05/05/2010,19:30:00,2420.32,2420.92,2407.41,2407.47,35448
05/05/2010,20:00:00,2407.47,2410.75,2404.11,2408.13,31449
05/05/2010,20:30:00,2408.31,2414.23,2405.13,2411.24,27926
05/05/2010,21:00:00,2411.21,2412.78,2407.78,2409.64,29712
05/05/2010,21:30:00,2408.89,2409.92,2403.95,2404.34,36301
05/05/2010,22:00:00,2404.15,2404.17,2393.54,2400.97,51689
05/05/2010,22:30:00,2400.99,2403.34,2396.85,2399.69,52732
05/05/2010,23:00:00,2399.66,2404.53,2395.53,2402.29,148912
06/05/2010,17:00:00,2390.26,2404.64,2390.19,2403.18,102146
06/05/2010,17:30:00,2402.83,2407.76,2391.87,2391.98,62351
06/05/2010,18:00:00,2392.08,2397.14,2382.16,2384.46,61172
06/05/2010,18:30:00,2384.17,2384.17,2370.93,2378.98,68935
06/05/2010,19:00:00,2378.94,2378.94,2367.96,2377.98,54154
06/05/2010,19:30:00,2377.62,2387.12,2377.33,2382.90,45000
06/05/2010,20:00:00,2383.36,2383.99,2370.54,2377.80,38225
06/05/2010,20:30:00,2377.75,2377.85,2361.23,2363.15,48231
06/05/2010,21:00:00,2363.16,2363.79,2353.65,2357.46,60858
06/05/2010,21:30:00,2357.44,2357.46,2317.24,2320.13,112907
06/05/2010,22:00:00,2320.53,2321.76,2188.27,2290.98,194422
06/05/2010,22:30:00,2290.86,2337.28,2285.18,2312.63,129047
06/05/2010,23:00:00,2312.95,2342.52,2310.51,2319.64,-856407
07/05/2010,17:00:00,2305.32,2329.77,2292.93,2299.96,139627
07/05/2010,17:30:00,2298.22,2298.22,2228.50,2250.46,142879
07/05/2010,18:00:00,2251.65,2274.95,2244.67,2268.78,117506
07/05/2010,18:30:00,2269.14,2309.29,2265.57,2281.56,94336
07/05/2010,19:00:00,2279.33,2301.06,2272.11,2287.98,66563
07/05/2010,19:30:00,2287.77,2310.00,2287.77,2293.63,57924
07/05/2010,20:00:00,2292.20,2295.19,2284.30,2286.15,46457
07/05/2010,20:30:00,2285.96,2289.26,2274.69,2277.88,45358
07/05/2010,21:00:00,2277.83,2292.45,2277.83,2283.59,39730
07/05/2010,21:30:00,2282.98,2283.66,2266.19,2267.49,47721
07/05/2010,22:00:00,2267.35,2280.74,2265.83,2266.59,53470
07/05/2010,22:30:00,2265.38,2269.52,2252.77,2259.12,86156
07/05/2010,23:00:00,2257.86,2270.97,2253.27,2265.64,-819406
10/05/2010,17:00:00,2366.33,2379.71,2363.65,2366.59,156374
10/05/2010,17:30:00,2366.38,2369.89,2356.20,2360.95,67478
10/05/2010,18:00:00,2361.19,2363.74,2355.02,2360.43,54647
10/05/2010,18:30:00,2362.06,2366.90,2358.87,2363.51,40639
10/05/2010,19:00:00,2363.59,2371.70,2361.61,2370.72,35584
10/05/2010,19:30:00,2370.36,2370.72,2365.64,2366.45,28439
10/05/2010,20:00:00,2366.38,2367.95,2363.15,2363.67,25376
10/05/2010,20:30:00,2363.71,2364.32,2352.27,2356.87,39645
10/05/2010,21:00:00,2357.15,2360.77,2351.97,2352.66,31578
10/05/2010,21:30:00,2352.02,2359.99,2349.45,2358.52,32411
10/05/2010,22:00:00,2358.46,2363.54,2353.16,2362.67,33190
10/05/2010,22:30:00,2362.59,2362.59,2354.87,2359.69,44956
10/05/2010,23:00:00,2359.94,2374.67,2357.43,2374.67,198371
11/05/2010,17:00:00,2346.48,2367.91,2345.55,2363.61,85747
11/05/2010,17:30:00,2363.74,2368.78,2358.27,2365.34,47898
11/05/2010,18:00:00,2365.70,2371.87,2363.51,2367.68,39869
11/05/2010,18:30:00,2367.72,2381.27,2367.72,2380.42,37118
11/05/2010,19:00:00,2380.22,2388.55,2377.78,2386.23,36991
11/05/2010,19:30:00,2385.95,2395.83,2385.95,2391.33,34243
11/05/2010,20:00:00,2391.35,2398.35,2390.86,2397.13,29284
11/05/2010,20:30:00,2397.17,2398.02,2394.38,2396.25,27931
11/05/2010,21:00:00,2396.21,2405.26,2395.04,2401.46,39688
11/05/2010,21:30:00,2401.58,2403.59,2390.28,2390.77,44346
11/05/2010,22:00:00,2388.63,2389.25,2381.48,2383.41,47116
11/05/2010,22:30:00,2383.46,2383.46,2372.55,2376.07,57544
11/05/2010,23:00:00,2376.85,2384.57,2374.65,2375.31,131718
12/05/2010,17:00:00,2390.79,2400.26,2384.80,2400.10,78454
12/05/2010,17:30:00,2400.50,2406.72,2398.88,2406.18,48387
12/05/2010,18:00:00,2406.20,2408.60,2399.71,2406.71,41300
12/05/2010,18:30:00,2407.56,2411.55,2399.61,2401.39,42888
12/05/2010,19:00:00,2401.31,2407.14,2399.56,2406.87,33355
12/05/2010,19:30:00,2406.86,2411.25,2406.25,2411.14,23325
12/05/2010,20:00:00,2410.90,2412.76,2408.65,2411.56,22621
12/05/2010,20:30:00,2411.43,2417.97,2411.04,2416.29,29017
12/05/2010,21:00:00,2415.88,2416.79,2412.54,2414.11,32608
12/05/2010,21:30:00,2414.14,2421.55,2413.24,2421.55,29621
12/05/2010,22:00:00,2421.63,2423.18,2420.31,2422.34,30757
12/05/2010,22:30:00,2422.29,2426.46,2420.75,2423.44,45535
12/05/2010,23:00:00,2423.42,2425.94,2419.14,2425.02,136869
13/05/2010,17:00:00,2416.65,2426.79,2411.09,2423.03,86947
13/05/2010,17:30:00,2424.03,2431.81,2420.27,2428.56,48984
13/05/2010,18:00:00,2428.62,2434.29,2425.28,2425.28,39785
13/05/2010,18:30:00,2424.13,2427.15,2421.43,2421.93,33507
13/05/2010,19:00:00,2420.96,2421.51,2411.81,2412.00,33561
13/05/2010,19:30:00,2411.96,2415.64,2410.91,2413.34,29574
13/05/2010,20:00:00,2413.31,2415.31,2412.21,2412.47,20178
13/05/2010,20:30:00,2412.52,2419.47,2411.70,2418.06,22817
13/05/2010,21:00:00,2418.15,2421.08,2415.27,2415.63,24015
13/05/2010,21:30:00,2415.65,2419.45,2415.65,2416.24,23550
13/05/2010,22:00:00,2416.03,2416.78,2407.40,2408.40,28706
13/05/2010,22:30:00,2408.55,2411.17,2394.36,2396.52,52895
13/05/2010,23:00:00,2397.04,2401.51,2387.62,2394.36,152850
14/05/2010,17:00:00,2374.07,2374.34,2344.08,2345.96,98778
14/05/2010,17:30:00,2345.06,2358.24,2340.68,2353.78,53867
14/05/2010,18:00:00,2353.88,2355.12,2346.72,2349.36,45771
14/05/2010,18:30:00,2349.28,2349.28,2328.97,2335.74,53278
14/05/2010,19:00:00,2335.96,2337.75,2329.39,2330.99,36599
14/05/2010,19:30:00,2331.34,2335.00,2323.63,2331.05,35625
14/05/2010,20:00:00,2331.06,2340.74,2330.27,2340.74,25357
14/05/2010,20:30:00,2340.81,2340.96,2334.31,2336.23,24520
14/05/2010,21:00:00,2336.49,2337.13,2329.96,2334.44,27753
14/05/2010,21:30:00,2334.41,2335.33,2326.78,2334.06,31550
14/05/2010,22:00:00,2334.40,2338.99,2331.89,2332.62,31299
14/05/2010,22:30:00,2332.46,2335.11,2325.87,2332.14,43695
14/05/2010,23:00:00,2332.20,2351.19,2329.44,2346.85,160266
17/05/2010,17:00:00,2355.32,2364.59,2344.24,2345.07,82136
17/05/2010,17:30:00,2344.90,2356.83,2344.20,2354.59,47199
17/05/2010,18:00:00,2354.72,2359.56,2347.46,2347.90,39501
17/05/2010,18:30:00,2348.13,2348.46,2328.92,2332.46,41091
17/05/2010,19:00:00,2332.46,2337.40,2314.45,2314.45,34967
17/05/2010,19:30:00,2314.09,2318.69,2304.44,2316.05,47316
17/05/2010,20:00:00,2316.53,2322.29,2313.85,2313.85,26118
17/05/2010,20:30:00,2313.82,2326.45,2313.78,2324.68,29607
17/05/2010,21:00:00,2324.69,2328.33,2318.80,2327.21,28801
17/05/2010,21:30:00,2327.04,2332.86,2326.16,2329.50,30529
17/05/2010,22:00:00,2330.59,2341.63,2326.68,2341.63,37952
17/05/2010,22:30:00,2342.04,2346.92,2330.78,2337.53,50838
17/05/2010,23:00:00,2337.55,2355.69,2337.54,2354.23,137605
18/05/2010,17:00:00,2374.29,2374.88,2365.50,2365.82,81538
18/05/2010,17:30:00,2366.06,2367.35,2356.19,2356.95,46529
18/05/2010,18:00:00,2357.14,2358.02,2333.51,2342.59,54545
18/05/2010,18:30:00,2342.60,2351.33,2340.34,2350.70,35545
18/05/2010,19:00:00,2350.77,2350.77,2334.60,2337.82,30448
18/05/2010,19:30:00,2337.97,2340.92,2330.28,2340.23,30930
18/05/2010,20:00:00,2340.26,2347.72,2337.98,2337.98,28646
18/05/2010,20:30:00,2336.88,2341.20,2328.70,2334.53,37871
18/05/2010,21:00:00,2334.50,2336.29,2324.09,2324.42,36786
18/05/2010,21:30:00,2324.29,2331.98,2321.93,2323.14,36354
18/05/2010,22:00:00,2323.31,2323.39,2310.80,2311.86,47985
18/05/2010,22:30:00,2311.87,2327.27,2309.24,2314.70,53102
18/05/2010,23:00:00,2314.61,2323.97,2311.47,2317.26,138853
19/05/2010,17:00:00,2307.94,2324.78,2306.91,2311.89,81684
19/05/2010,17:30:00,2311.64,2311.64,2277.76,2291.39,79849
19/05/2010,18:00:00,2291.40,2298.30,2288.15,2296.34,53479
19/05/2010,18:30:00,2296.43,2296.45,2278.20,2279.93,44327
19/05/2010,19:00:00,2279.71,2284.13,2270.62,2278.84,42030
19/05/2010,19:30:00,2278.81,2293.96,2278.26,2290.36,37386
19/05/2010,20:00:00,2290.28,2297.40,2284.02,2295.72,32401
19/05/2010,20:30:00,2294.50,2305.91,2293.01,2300.88,36837
19/05/2010,21:00:00,2301.04,2307.48,2296.42,2301.72,33004
19/05/2010,21:30:00,2301.34,2308.16,2292.29,2296.51,35997
19/05/2010,22:00:00,2297.06,2303.84,2293.59,2298.27,36042
19/05/2010,22:30:00,2297.90,2298.10,2285.02,2296.97,54314
19/05/2010,23:00:00,2297.02,2304.67,2293.87,2298.37,144227
20/05/2010,17:00:00,2245.24,2252.78,2240.48,2244.03,108921
20/05/2010,17:30:00,2244.22,2251.16,2214.46,2225.34,88150
20/05/2010,18:00:00,2224.94,2232.53,2221.10,2226.86,61303
20/05/2010,18:30:00,2226.94,2237.44,2223.89,2235.47,52376
20/05/2010,19:00:00,2235.54,2239.00,2229.55,2229.73,43034
20/05/2010,19:30:00,2229.70,2232.56,2221.73,2222.82,38348
20/05/2010,20:00:00,2222.87,2222.93,2203.58,2203.82,44298
20/05/2010,20:30:00,2203.75,2229.09,2203.58,2227.99,53121
20/05/2010,21:00:00,2228.72,2234.73,2222.30,2225.75,50279
20/05/2010,21:30:00,2225.66,2239.21,2214.95,2230.28,52975
20/05/2010,22:00:00,2230.53,2250.72,2228.58,2241.35,70452
20/05/2010,22:30:00,2240.89,2241.54,2229.99,2237.68,65940
20/05/2010,23:00:00,2237.65,2238.00,2204.01,2204.01,214396
21/05/2010,17:00:00,2168.74,2217.97,2167.56,2204.55,298090
21/05/2010,17:30:00,2204.87,2219.43,2197.08,2197.08,81931
21/05/2010,18:00:00,2196.60,2213.66,2196.08,2208.04,64823
21/05/2010,18:30:00,2208.34,2228.91,2208.34,2226.08,58076
21/05/2010,19:00:00,2226.14,2242.97,2224.83,2234.12,58511
21/05/2010,19:30:00,2234.42,2241.45,2229.68,2238.09,39379
21/05/2010,20:00:00,2238.08,2238.42,2226.36,2228.54,35686
21/05/2010,20:30:00,2228.59,2229.84,2219.49,2222.23,33493
21/05/2010,21:00:00,2222.46,2229.99,2220.83,2229.96,30831
21/05/2010,21:30:00,2230.53,2230.92,2213.47,2220.37,41139
21/05/2010,22:00:00,2220.20,2220.42,2205.84,2210.61,41157
21/05/2010,22:30:00,2211.19,2215.03,2199.52,2207.13,60599
21/05/2010,23:00:00,2206.97,2229.40,2203.18,2229.04,-739938
24/05/2010,17:00:00,2224.23,2238.75,2220.30,2228.15,89986
24/05/2010,17:30:00,2226.09,2238.65,2220.78,2237.93,48774
24/05/2010,18:00:00,2237.83,2244.10,2233.93,2233.93,43669
24/05/2010,18:30:00,2233.80,2238.23,2229.71,2231.80,33646
24/05/2010,19:00:00,2232.03,2239.76,2231.55,2238.47,29784
24/05/2010,19:30:00,2238.41,2244.12,2237.34,2242.34,25646
24/05/2010,20:00:00,2242.37,2244.64,2238.99,2244.25,24322
24/05/2010,20:30:00,2244.33,2244.48,2238.20,2240.74,24592
24/05/2010,21:00:00,2240.76,2241.36,2233.53,2236.20,25249
24/05/2010,21:30:00,2236.43,2239.91,2234.16,2238.11,23467
24/05/2010,22:00:00,2237.51,2241.13,2233.65,2236.11,28896
24/05/2010,22:30:00,2236.10,2236.10,2226.06,2228.84,35852
24/05/2010,23:00:00,2228.84,2233.79,2212.38,2213.55,130106
25/05/2010,17:00:00,2158.68,2161.57,2141.49,2157.17,129348
25/05/2010,17:30:00,2156.37,2170.92,2153.21,2162.37,69451
25/05/2010,18:00:00,2163.34,2166.60,2155.56,2165.51,52157
25/05/2010,18:30:00,2165.18,2173.91,2163.48,2170.01,46746
25/05/2010,19:00:00,2169.62,2177.64,2164.88,2176.98,37209
25/05/2010,19:30:00,2177.46,2184.51,2174.83,2174.83,36690
25/05/2010,20:00:00,2174.76,2177.49,2170.83,2176.37,26746
25/05/2010,20:30:00,2176.39,2176.39,2166.82,2172.92,30388
25/05/2010,21:00:00,2172.91,2172.95,2166.14,2167.19,34927
25/05/2010,21:30:00,2166.95,2183.39,2166.74,2180.40,38821
25/05/2010,22:00:00,2182.35,2192.75,2177.43,2187.76,49888
25/05/2010,22:30:00,2187.76,2207.40,2187.57,2207.40,66698
25/05/2010,23:00:00,2206.85,2211.89,2201.21,2210.95,178098
26/05/2010,17:00:00,2227.35,2251.46,2227.35,2251.41,106392
26/05/2010,17:30:00,2251.33,2254.69,2247.00,2248.05,51893
26/05/2010,18:00:00,2247.79,2257.24,2244.42,2245.65,51349
26/05/2010,18:30:00,2245.38,2246.78,2234.14,2234.19,40998
26/05/2010,19:00:00,2233.81,2237.72,2228.55,2235.38,38508
26/05/2010,19:30:00,2235.25,2240.43,2233.76,2234.94,24940
26/05/2010,20:00:00,2234.70,2239.09,2231.28,2238.98,29617
26/05/2010,20:30:00,2239.01,2240.87,2237.10,2237.58,26609
26/05/2010,21:00:00,2237.55,2244.01,2237.37,2239.79,26462
26/05/2010,21:30:00,2239.98,2241.12,2231.13,2233.53,38192
26/05/2010,22:00:00,2233.40,2233.50,2214.07,2223.43,54506
26/05/2010,22:30:00,2223.63,2225.13,2191.22,2194.79,80041
26/05/2010,23:00:00,2194.66,2208.19,2191.67,2195.88,-466426
27/05/2010,17:00:00,2246.00,2251.04,2240.37,2242.53,100126
27/05/2010,17:30:00,2240.96,2255.97,2239.80,2255.39,49474
27/05/2010,18:00:00,2255.21,2259.92,2250.28,2253.81,43524
27/05/2010,18:30:00,2253.80,2257.65,2249.95,2257.45,34493
27/05/2010,19:00:00,2257.56,2257.56,2250.71,2254.39,30909
27/05/2010,19:30:00,2254.34,2258.77,2253.60,2257.41,29125
27/05/2010,20:00:00,2257.41,2258.00,2254.44,2254.96,25991
27/05/2010,20:30:00,2254.44,2259.69,2251.86,2258.39,29706
27/05/2010,21:00:00,2258.22,2262.66,2258.18,2259.40,28125
27/05/2010,21:30:00,2259.42,2267.04,2258.12,2266.02,34525
27/05/2010,22:00:00,2266.10,2267.61,2262.12,2263.62,31232
27/05/2010,22:30:00,2263.61,2269.62,2261.78,2263.91,40096
27/05/2010,23:00:00,2263.83,2278.24,2263.79,2277.68,166962
28/05/2010,17:00:00,2274.26,2276.00,2260.34,2271.60,78640
28/05/2010,17:30:00,2271.58,2277.02,2269.77,2270.88,41712
28/05/2010,18:00:00,2271.26,2276.11,2260.70,2264.15,40176
28/05/2010,18:30:00,2264.40,2265.64,2253.65,2257.66,35125
28/05/2010,19:00:00,2257.69,2263.30,2255.98,2262.92,24977
28/05/2010,19:30:00,2262.86,2266.69,2259.61,2266.18,18795
28/05/2010,20:00:00,2266.25,2267.21,2244.01,2253.12,53176
28/05/2010,20:30:00,2253.12,2255.14,2249.81,2254.65,20429
28/05/2010,21:00:00,2254.62,2254.62,2246.42,2247.05,24347
28/05/2010,21:30:00,2247.04,2251.53,2241.56,2250.49,28051
28/05/2010,22:00:00,2250.53,2266.04,2250.37,2262.40,30940
28/05/2010,22:30:00,2262.33,2273.46,2260.62,2273.46,38092
28/05/2010,23:00:00,2273.83,2275.39,2255.45,2257.04,214953