Date,Time,Open,High,Low,Close,Volume
03/05/2010,17:00:00,2474.34,2480.09,2474.23,2475.97,86256
03/05/2010,18:00:00,2475.93,2484.79,2474.35,2475.85,91133
03/05/2010,19:00:00,2476.30,2489.27,2476.05,2488.56,62198
03/05/2010,20:00:00,2488.62,2502.48,2487.24,2501.50,63346
03/05/2010,21:00:00,2500.69,2502.90,2497.92,2500.21,51236
03/05/2010,22:00:00,2500.16,2502.41,2497.97,2500.11,59183
03/05/2010,23:00:00,2500.07,2500.98,2494.12,2498.74,185221
04/05/2010,17:00:00,2458.94,2458.94,2439.10,2446.49,118088
04/05/2010,18:00:00,2445.74,2447.43,2425.51,2426.11,120989
04/05/2010,19:00:00,2426.13,2427.45,2416.83,2426.34,92174
04/05/2010,20:00:00,2426.41,2426.41,2411.28,2421.42,77067
04/05/2010,21:00:00,2421.56,2428.13,2417.82,2425.91,60779
04/05/2010,22:00:00,2425.93,2426.88,2416.16,2417.71,73661
04/05/2010,23:00:00,2417.72,2427.06,2412.78,2424.25,223536
05/05/2010,17:00:00,2395.38,2399.02,2382.11,2396.43,145101
05/05/2010,18:00:00,2396.18,2413.13,2395.60,2410.09,123721
05/05/2010,19:00:00,2409.90,2421.03,2402.68,2420.31,82821
05/05/2010,20:00:00,2420.32,2420.92,2404.11,2408.13,66897
05/05/2010,21:00:00,2408.31,2414.23,2405.13,2409.64,57638
05/05/2010,22:00:00,2408.89,2409.92,2393.54,2400.97,87990
05/05/2010,23:00:00,2400.99,2404.53,2395.53,2402.29,201644
06/05/2010,17:00:00,2390.26,2404.64,2390.19,2403.18,102146
06/05/2010,18:00:00,2402.83,2407.76,2382.16,2384.46,123523
06/05/2010,19:00:00,2384.17,2384.17,2367.96,2377.98,123089
06/05/2010,20:00:00,2377.62,2387.12,2370.54,2377.80,83225
06/05/2010,21:00:00,2377.75,2377.85,2353.65,2357.46,109089
06/05/2010,22:00:00,2357.44,2357.46,2188.27,2290.98,307329
06/05/2010,23:00:00,2290.86,2342.52,2285.18,2319.64,-727360
07/05/2010,17:00:00,2305.32,2329.77,2292.93,2299.96,139627
07/05/2010,18:00:00,2298.22,2298.22,2228.50,2268.78,260385
07/05/2010,19:00:00,2269.14,2309.29,2265.57,2287.98,160899
07/05/2010,20:00:00,2287.77,2310.00,2284.30,2286.15,104381
07/05/2010,21:00:00,2285.96,2292.45,2274.69,2283.59,85088
07/05/2010,22:00:00,2282.98,2283.66,2265.83,2266.59,101191
07/05/2010,23:00:00,2265.38,2270.97,2252.77,2265.64,-733250
10/05/2010,17:00:00,2366.33,2379.71,2363.65,2366.59,156374
10/05/2010,18:00:00,2366.38,2369.89,2355.02,2360.43,122125
10/05/2010,19:00:00,2362.06,2371.70,2358.87,2370.72,76223
10/05/2010,20:00:00,2370.36,2370.72,2363.15,2363.67,53815
10/05/2010,21:00:00,2363.71,2364.32,2351.97,2352.66,71223
10/05/2010,22:00:00,2352.02,2363.54,2349.45,2362.67,65601
10/05/2010,23:00:00,2362.59,2374.67,2354.87,2374.67,243327
11/05/2010,17:00:00,2346.48,2367.91,2345.55,2363.61,85747
11/05/2010,18:00:00,2363.74,2371.87,2358.27,2367.68,87767
11/05/2010,19:00:00,2367.72,2388.55,2367.72,2386.23,74109
11/05/2010,20:00:00,2385.95,2398.35,2385.95,2397.13,63527
11/05/2010,21:00:00,2397.17,2405.26,2394.38,2401.46,67619
11/05/2010,22:00:00,2401.58,2403.59,2381.48,2383.41,91462
11/05/2010,23:00:00,2383.46,2384.57,2372.55,2375.31,189262
12/05/2010,17:00:00,2390.79,2400.26,2384.80,2400.10,78454
12/05/2010,18:00:00,2400.50,2408.60,2398.88,2406.71,89687
12/05/2010,19:00:00,2407.56,2411.55,2399.56,2406.87,76243
12/05/2010,20:00:00,2406.86,2412.76,2406.25,2411.56,45946
12/05/2010,21:00:00,2411.43,2417.97,2411.04,2414.11,61625
12/05/2010,22:00:00,2414.14,2423.18,2413.24,2422.34,60378
12/05/2010,23:00:00,2422.29,2426.46,2419.14,2425.02,182404
13/05/2010,17:00:00,2416.65,2426.79,2411.09,2423.03,86947
13/05/2010,18:00:00,2424.03,2434.29,2420.27,2425.28,88769
13/05/2010,19:00:00,2424.13,2427.15,2411.81,2412.00,67068
13/05/2010,20:00:00,2411.96,2415.64,2410.91,2412.47,49752
13/05/2010,21:00:00,2412.52,2421.08,2411.70,2415.63,46832
13/05/2010,22:00:00,2415.65,2419.45,2407.40,2408.40,52256
13/05/2010,23:00:00,2408.55,2411.17,2387.62,2394.36,205745
14/05/2010,17:00:00,2374.07,2374.34,2344.08,2345.96,98778
14/05/2010,18:00:00,2345.06,2358.24,2340.68,2349.36,99638
14/05/2010,19:00:00,2349.28,2349.28,2328.97,2330.99,89877
14/05/2010,20:00:00,2331.34,2340.74,2323.63,2340.74,60982
14/05/2010,21:00:00,2340.81,2340.96,2329.96,2334.44,52273
14/05/2010,22:00:00,2334.41,2338.99,2326.78,2332.62,62849
14/05/2010,23:00:00,2332.46,2351.19,2325.87,2346.85,203961
17/05/2010,17:00:00,2355.32,2364.59,2344.24,2345.07,82136
17/05/2010,18:00:00,2344.90,2359.56,2344.20,2347.90,86700
17/05/2010,19:00:00,2348.13,2348.46,2314.45,2314.45,76058
17/05/2010,20:00:00,2314.09,2322.29,2304.44,2313.85,73434
17/05/2010,21:00:00,2313.82,2328.33,2313.78,2327.21,58408
17/05/2010,22:00:00,2327.04,2341.63,2326.16,2341.63,68481
17/05/2010,23:00:00,2342.04,2355.69,2330.78,2354.23,188443
18/05/2010,17:00:00,2374.29,2374.88,2365.50,2365.82,81538
18/05/2010,18:00:00,2366.06,2367.35,2333.51,2342.59,101074
18/05/2010,19:00:00,2342.60,2351.33,2334.60,2337.82,65993
18/05/2010,20:00:00,2337.97,2347.72,2330.28,2337.98,59576
18/05/2010,21:00:00,2336.88,2341.20,2324.09,2324.42,74657
18/05/2010,22:00:00,2324.29,2331.98,2310.80,2311.86,84339
18/05/2010,23:00:00,2311.87,2327.27,2309.24,2317.26,191955
19/05/2010,17:00:00,2307.94,2324.78,2306.91,2311.89,81684
19/05/2010,18:00:00,2311.64,2311.64,2277.76,2296.34,133328
19/05/2010,19:00:00,2296.43,2296.45,2270.62,2278.84,86357
19/05/2010,20:00:00,2278.81,2297.40,2278.26,2295.72,69787
19/05/2010,21:00:00,2294.50,2307.48,2293.01,2301.72,69841
19/05/2010,22:00:00,2301.34,2308.16,2292.29,2298.27,72039
19/05/2010,23:00:00,2297.90,2304.67,2285.02,2298.37,198541
20/05/2010,17:00:00,2245.24,2252.78,2240.48,2244.03,108921
20/05/2010,18:00:00,2244.22,2251.16,2214.46,2226.86,149453
20/05/2010,19:00:00,2226.94,2239.00,2223.89,2229.73,95410
20/05/2010,20:00:00,2229.70,2232.56,2203.58,2203.82,82646
20/05/2010,21:00:00,2203.75,2234.73,2203.58,2225.75,103400
20/05/2010,22:00:00,2225.66,2250.72,2214.95,2241.35,123427
20/05/2010,23:00:00,2240.89,2241.54,2204.01,2204.01,280336
21/05/2010,17:00:00,2168.74,2217.97,2167.56,2204.55,298090
21/05/2010,18:00:00,2204.87,2219.43,2196.08,2208.04,146754
21/05/2010,19:00:00,2208.34,2242.97,2208.34,2234.12,116587
21/05/2010,20:00:00,2234.42,2241.45,2226.36,2228.54,75065
21/05/2010,21:00:00,2228.59,2229.99,2219.49,2229.96,64324
21/05/2010,22:00:00,2230.53,2230.92,2205.84,2210.61,82296
21/05/2010,23:00:00,2211.19,2229.40,2199.52,2229.04,-679339
24/05/2010,17:00:00,2224.23,2238.75,2220.30,2228.15,89986
24/05/2010,18:00:00,2226.09,2244.10,2220.78,2233.93,92443
24/05/2010,19:00:00,2233.80,2239.76,2229.71,2238.47,63430
24/05/2010,20:00:00,2238.41,2244.64,2237.34,2244.25,49968
24/05/2010,21:00:00,2244.33,2244.48,2233.53,2236.20,49841
24/05/2010,22:00:00,2236.43,2241.13,2233.65,2236.11,52363
24/05/2010,23:00:00,2236.10,2236.10,2212.38,2213.55,165958
25/05/2010,17:00:00,2158.68,2161.57,2141.49,2157.17,129348
25/05/2010,18:00:00,2156.37,2170.92,2153.21,2165.51,121608
25/05/2010,19:00:00,2165.18,2177.64,2163.48,2176.98,83955
25/05/2010,20:00:00,2177.46,2184.51,2170.83,2176.37,63436
25/05/2010,21:00:00,2176.39,2176.39,2166.14,2167.19,65315
25/05/2010,22:00:00,2166.95,2192.75,2166.74,2187.76,88709
25/05/2010,23:00:00,2187.76,2211.89,2187.57,2210.95,244796
26/05/2010,17:00:00,2227.35,2251.46,2227.35,2251.41,106392
26/05/2010,18:00:00,2251.33,2257.24,2244.42,2245.65,103242
26/05/2010,19:00:00,2245.38,2246.78,2228.55,2235.38,79506
26/05/2010,20:00:00,2235.25,2240.43,2231.28,2238.98,54557
26/05/2010,21:00:00,2239.01,2244.01,2237.10,2239.79,53071
26/05/2010,22:00:00,2239.98,2241.12,2214.07,2223.43,92698
26/05/2010,23:00:00,2223.63,2225.13,2191.22,2195.88,-386385
27/05/2010,17:00:00,2246.00,2251.04,2240.37,2242.53,100126
27/05/2010,18:00:00,2240.96,2259.92,2239.80,2253.81,92998
27/05/2010,19:00:00,2253.80,2257.65,2249.95,2254.39,65402
27/05/2010,20:00:00,2254.34,2258.77,2253.60,2254.96,55116
27/05/2010,21:00:00,2254.44,2262.66,2251.86,2259.40,57831
27/05/2010,22:00:00,2259.42,2267.61,2258.12,2263.62,65757
27/05/2010,23:00:00,2263.61,2278.24,2261.78,2277.68,207058
28/05/2010,17:00:00,2274.26,2276.00,2260.34,2271.60,78640
28/05/2010,18:00:00,2271.58,2277.02,2260.70,2264.15,81888
28/05/2010,19:00:00,2264.40,2265.64,2253.65,2262.92,60102
28/05/2010,20:00:00,2262.86,2267.21,2244.01,2253.12,71971
28/05/2010,21:00:00,2253.12,2255.14,2246.42,2247.05,44776
28/05/2010,22:00:00,2247.04,2266.04,2241.56,2262.40,58991
28/05/2010,23:00:00,2262.33,2275.39,2255.45,2257.04,253045