,2008-07-09 11:00,9,933,933,933,933,0
,2008-08-01 09:30,1,908,908,908,908,0
,2008-09-02 10:00,2,895,895,895,895,0
,2008-09-02 10:30,2,896,896,890,890,0
,2008-09-02 11:00,2,885,885,885,885,0
,2008-09-22 11:30,22,860,860,860,860,0
,2008-09-22 13:00,22,856,856,856,856,0
,2008-11-04 11:30,4,712,712,712,712,0
,2008-12-03 10:30,3,639,639,639,639,0
,2008-12-05 09:30,5,597,597,597,597,0
,2008-12-11 09:30,11,623,623,623,623,0
,2008-12-15 09:30,15,644,644,644,644,0
,2009-01-15 12:30,15,674.25,674.25,674.25,674.25,3
,2009-01-16 09:30,16,682.75,682.75,681.75,681.75,6
,2009-01-16 10:30,16,682.75,682.75,682.75,682.75,3
,2009-01-16 12:00,16,680,680,680,680,1
,2009-01-16 13:00,16,680,680,680,680,2
,2009-01-20 10:00,20,673.75,673.75,673,673,6
,2009-01-20 12:30,20,668.25,668.25,661.75,661.75,6
,2009-01-21 09:30,21,662.75,662.75,662.5,662.5,6
,2009-01-21 10:30,21,665,665.25,665,665.25,2
,2009-01-22 10:30,22,668,668.25,668,668.25,5
,2009-01-22 12:00,22,669.75,669.75,669.75,669.75,3
,2009-01-23 09:30,23,665.25,665.25,665.25,665.25,3
,2009-01-23 10:30,23,686.25,686.25,686.25,686.25,3
,2009-01-23 12:00,23,691.5,691.5,690,690,10
,2009-01-26 09:30,26,701.25,706,701.25,706,17
,2009-01-26 10:00,26,706,706,706,706,3
,2009-01-26 11:00,26,705,705,694,694,3
,2009-01-27 09:30,27,689,689,689,689,1
,2009-01-27 12:30,27,688,688,687.75,687.75,3
,2009-01-27 13:00,27,687.75,688.5,687.75,688.5,4
,2009-01-28 09:30,28,686.75,691.25,686.75,691,3
,2009-01-28 10:30,28,694,694,694,694,2
,2009-01-29 09:30,29,691.5,692,689,689,21
,2009-01-29 10:00,29,688.75,688.75,688.75,688.75,3
,2009-01-30 09:30,30,682,683.5,682,683.5,3
,2009-01-30 12:30,30,685.75,685.75,685.75,685.75,1
,2009-02-02 09:30,2,670,670,669.25,669.75,6
,2009-02-02 11:00,2,671.5,675.75,670.25,675.75,6
,2009-02-02 11:30,2,673.75,673.75,673.75,673.75,2
,2009-02-02 12:00,2,668.75,668.75,667,667,12
,2009-02-02 12:30,2,667.5,668.75,667.5,668,9
,2009-02-03 10:00,3,664.75,664.75,664.75,664.75,3
,2009-02-04 10:00,4,654.75,654.75,653.25,653.25,6
,2009-02-05 09:30,5,654.25,654.25,653,653,5
,2009-02-05 10:00,5,665.5,666,665.5,666,3
,2009-02-05 11:00,5,665.25,665.25,665.25,665.25,1
,2009-02-05 12:00,5,670,670,669.25,669.25,4
,2009-02-06 09:30,6,670,670,670,670,3
,2009-02-06 12:30,6,668,668,668,668,1
,2009-02-06 13:00,6,670,670,664.75,664.75,4
,2009-02-09 09:30,9,670,676,670,676,6
,2009-02-09 10:00,9,676,676,674.25,674.75,5
,2009-02-09 12:30,9,675,675,675,675,2
,2009-02-10 09:30,10,667,667,659.75,659.75,9
,2009-02-10 10:00,10,658.75,659.75,658.75,658.75,6
,2009-02-11 10:00,11,660.5,660.5,658.5,658.5,4
,2009-02-11 10:30,11,658.5,658.5,658.5,658.5,1
,2009-02-12 13:00,12,654.25,654.25,650.75,650.75,5
,2009-02-13 10:00,13,653,653.75,653,653.75,4
,2009-02-13 10:30,13,651.25,651.25,651.25,651.25,2
,2009-02-13 11:00,13,648.25,648.25,648.25,648.25,1
,2009-02-17 09:30,17,636.5,636.5,633.75,633.75,13
,2009-02-17 10:30,17,633,633,633,633,2
,2009-02-17 13:00,17,626.25,626.25,626.25,626.25,1
,2009-02-18 09:30,18,623.75,625.25,623.75,625.25,9
,2009-02-18 12:30,18,623,625,623,625,5
,2009-02-18 13:00,18,624.25,624.25,622.75,622.75,4
,2009-02-19 09:30,19,626.5,629.5,626.5,627.25,6
,2009-02-19 10:00,19,628.5,629.5,628.5,629.5,2
,2009-02-19 10:30,19,630.5,631,630.5,631,2
,2009-02-19 11:00,19,629.25,629.5,628.25,629.5,3
,2009-02-19 11:30,19,630.5,634.5,630.5,634.5,6
,2009-02-19 12:00,19,634,634,632.25,632.25,4
,2009-02-19 12:30,19,632.25,632.25,631.75,631.75,2
,2009-02-19 13:00,19,633.5,633.5,633.5,633.5,1
,2009-02-20 09:30,20,626.25,626.25,626.25,626.25,2
,2009-02-20 10:00,20,625.25,625.25,621.25,621.25,10
,2009-02-20 10:30,20,624,624,624,624,5
,2009-02-20 11:30,20,622.75,623,622.75,623,2
,2009-02-20 12:30,20,622.25,623.25,621.75,623.25,13
,2009-02-20 13:00,20,625,627,625,627,5
,2009-02-23 09:30,23,628.5,628.5,627.25,627.25,8
,2009-02-23 10:00,23,625.5,625.5,625.25,625.25,3
,2009-02-23 11:00,23,625,625,625,625,2
,2009-02-23 11:30,23,623,623,623,623,1
,2009-02-23 12:30,23,626.5,626.5,626.5,626.5,1
,2009-02-23 13:00,23,623,623,622,622,4
,2009-02-23 18:00,24,621,621,621,621,7
,2009-02-23 18:30,24,621,621,621,621,7
,2009-02-23 20:00,24,620,620,620,620,4
,2009-02-24 09:30,24,620,620,620,620,112
,2009-02-24 10:30,24,619,621.75,619,621.75,10
,2009-02-24 11:00,24,621.5,623.25,621.5,623.25,9
,2009-02-24 11:30,24,623.5,625.5,623.5,624.75,11
,2009-02-24 12:00,24,624.25,625.75,624.25,625.75,4
,2009-02-24 12:30,24,626,627,626,627,8
,2009-02-24 13:00,24,627.25,628.5,627.25,628.25,8
,2009-02-25 09:30,25,625,625,624,624,4
,2009-02-25 10:00,25,628,629.5,628,629.5,6
,2009-02-25 10:30,25,630,630.5,630,630.5,5
,2009-02-25 11:00,25,628.75,628.75,628.75,628.75,1
,2009-02-25 12:30,25,635,637.5,635,637.25,4
,2009-02-26 09:30,26,633.75,640,633.75,640,4
,2009-02-26 10:00,26,639.75,639.75,639.75,639.75,3
,2009-02-26 11:00,26,635.25,635.25,634.25,634.25,2
,2009-02-26 11:30,26,633.75,633.75,632.75,632.75,13
,2009-02-26 12:00,26,632.25,632.25,628.25,629.25,7
,2009-02-26 13:00,26,626,626,626,626,1
,2009-02-27 09:30,27,623,623.75,623,623.75,3
,2009-02-27 10:00,27,627.5,627.5,627.5,627.5,1
,2009-02-27 11:00,27,624,624,624,624,1
,2009-02-27 11:30,27,624.5,624.5,623,623,8
,2009-02-27 13:00,27,626.5,626.5,623.75,623.75,3
,2009-03-02 09:30,2,618,618,616,616,9
,2009-03-02 10:00,2,612.75,612.75,611.5,611.5,11
,2009-03-02 13:00,2,614,614,612,612,4
,2009-03-03 09:30,3,613.25,613.25,611.75,611.75,49
,2009-03-03 10:00,3,608.25,608.5,608.25,608.5,2
,2009-03-03 11:00,3,607.75,609.5,607.75,609.5,2
,2009-03-03 13:00,3,608.5,608.5,608.5,608.5,1
,2009-03-04 09:30,4,622.25,622.25,621,621.5,13
,2009-03-04 10:00,4,624.75,624.75,622,622,3
,2009-03-04 10:30,4,623.5,625.75,623.5,624.5,49
,2009-03-04 11:00,4,624.75,625.5,624,624.5,29
,2009-03-04 13:00,4,626.25,626.25,626.25,626.25,3
,2009-03-05 09:30,5,623,625.5,623,625.5,2
,2009-03-05 10:00,5,620.75,620.75,620,620,4
,2009-03-05 13:00,5,620.75,620.75,620.75,620.75,2
,2009-03-06 09:30,6,625.25,625.25,625.25,625.25,1
,2009-03-06 10:30,6,630.5,631,630.25,631,4
,2009-03-06 11:30,6,635.25,635.25,633.75,633.75,4
,2009-03-06 13:00,6,635.5,635.5,635,635,3
,2009-03-08 20:30,9,640,640,640,640,2
,2009-03-09 09:30,9,635,635.25,634.25,635.25,3
,2009-03-09 10:00,9,629,629.5,629,629.5,3
,2009-03-09 13:00,9,634,634,632,632,3
,2009-03-10 09:30,10,640,650.5,640,645.5,29
,2009-03-10 10:00,10,645.5,645.5,645.5,645.5,1
,2009-03-10 11:00,10,645.75,647.5,645.75,647,7
,2009-03-10 13:00,10,644.75,644.75,641.75,643,6
,2009-03-11 09:30,11,636.25,636.75,636.25,636.75,4
,2009-03-11 10:00,11,637,638.5,637,638,9
,2009-03-11 11:00,11,634.25,634.25,634.25,634.25,2
,2009-03-11 11:30,11,626.75,626.75,626.75,626.75,2
,2009-03-11 12:00,11,623.25,623.25,623.25,623.25,1
,2009-03-11 12:30,11,624.75,624.75,620,620,3
,2009-03-11 13:00,11,620.5,621.5,620.5,621.5,6
,2009-03-12 09:30,12,625.25,627.25,625.25,627.25,3
,2009-03-12 11:00,12,628,628.5,628,628.5,3
,2009-03-12 11:30,12,632,636,632,634.25,16
,2009-03-12 13:00,12,633.5,635.25,633.5,635.25,4
,2009-03-13 11:30,13,628,628,628,628,2
,2009-03-13 13:00,13,626.25,628.25,626.25,627.5,4
,2009-03-16 09:30,16,634.75,640.75,634.75,640.75,6
,2009-03-16 10:30,16,647.25,651,647.25,651,5
,2009-03-16 11:00,16,647.5,647.75,647.5,647.75,3
,2009-03-16 11:30,16,650,653.5,650,653,8
,2009-03-16 12:00,16,654,654.75,652.5,654.75,4
,2009-03-16 12:30,16,655,656,654,655.25,6
,2009-03-16 13:00,16,655.25,655.25,654.25,654.25,6
,2009-03-17 09:30,17,655.25,658.5,653,658.5,19
,2009-03-17 10:00,17,658.5,658.5,656.5,656.5,3
,2009-03-17 10:30,17,657,657,657,657,2
,2009-03-17 11:30,17,656.75,656.75,656.75,656.75,1
,2009-03-17 12:30,17,659,659,658,658,3
,2009-03-17 13:00,17,660,660,658.25,658.25,7
,2009-03-18 09:30,18,660.25,661,659,659,7
,2009-03-18 10:00,18,651.75,651.75,651.75,651.75,2
,2009-03-18 10:30,18,650.75,651,650.25,651,6
,2009-03-18 11:00,18,650.5,650.5,650.5,650.5,1
,2009-03-18 11:30,18,651.25,651.5,648.5,648.5,6
,2009-03-18 12:30,18,647.25,648.25,647.25,648.25,5
,2009-03-18 13:00,18,645.5,645.5,640.25,640.25,6
,2009-03-19 09:30,19,663,663,660.75,662.25,11
,2009-03-19 10:00,19,657.25,658.5,657.25,657.5,5
,2009-03-19 11:00,19,660,660,660,660,1
,2009-03-19 11:30,19,660,660,659,659,2
,2009-03-19 12:30,19,659.5,659.5,659.5,659.5,1
,2009-03-19 13:00,19,660,660,660,660,1
,2009-03-20 10:00,20,655.25,655.25,653,653,6
,2009-03-20 10:30,20,655.25,655.25,655.25,655.25,1
,2009-03-20 11:00,20,655.75,655.75,655.75,655.75,1
,2009-03-20 11:30,20,655.25,655.25,652.75,653,4
,2009-03-20 12:00,20,654.25,655.25,654.25,655.25,4
,2009-03-20 12:30,20,655.75,655.75,653.75,653.75,5
,2009-03-20 13:00,20,654.5,658.75,654.5,656.25,12
,2009-03-23 09:30,23,670,671,667.75,669.75,12
,2009-03-23 10:00,23,668,668,668,668,1
,2009-03-23 10:30,23,668,668,668,668,1
,2009-03-23 11:00,23,670,670,668.25,668.25,2
,2009-03-23 11:30,23,668,668,667,667,2
,2009-03-23 12:00,23,669,669,669,669,2
,2009-03-23 13:00,23,667.75,667.75,663.25,663.25,7
,2009-03-24 09:30,24,656.25,656.25,654,654,8
,2009-03-24 10:00,24,654,654,654,654,9
,2009-03-24 11:00,24,652,652,651,651,4
,2009-03-24 11:30,24,649.25,649.25,648.75,648.75,2
,2009-03-24 12:00,24,648,648,648,648,2
,2009-03-24 12:30,24,645.75,645.75,645,645,4
,2009-03-24 13:00,24,649.25,650,649.25,650,7
,2009-03-25 09:30,25,644,644,639,639.25,10
,2009-03-25 10:00,25,638,640,638,640,4
,2009-03-25 10:30,25,641,641.5,638.25,638.25,28
,2009-03-25 11:00,25,637,637,637,637,1
,2009-03-25 11:30,25,635.75,635.75,634.25,634.25,6
,2009-03-25 12:30,25,626,626,624.5,624.5,4
,2009-03-26 09:30,26,624.5,626,623,623,13
,2009-03-26 10:00,26,624.5,624.5,624.5,624.5,2
,2009-03-26 10:30,26,623.25,623.25,623.25,623.25,1
,2009-03-26 11:00,26,623.25,623.75,622.75,622.75,4
,2009-03-26 11:30,26,626.5,626.5,626.5,626.5,1
,2009-03-26 12:30,26,624.75,626.5,624.75,626.5,3
,2009-03-26 13:00,26,627.75,627.75,627.75,627.75,1
,2009-03-27 09:30,27,624.75,624.75,616.75,619.5,14
,2009-03-27 10:30,27,622,622,621.25,621.25,4
,2009-03-27 11:00,27,623,623,623,623,2
,2009-03-27 11:30,27,624.25,624.25,624.25,624.25,2
,2009-03-27 13:00,27,622,623.75,622,623.25,6
,2009-03-30 09:30,30,618.5,620.25,618.5,620.25,6
,2009-03-30 10:30,30,619.75,619.75,619.75,619.75,1
,2009-03-30 12:00,30,622.25,622.25,622.25,622.25,1
,2009-03-30 12:30,30,621.75,621.75,621.75,621.75,1
,2009-03-30 13:00,30,623,623,623,623,1
,2009-03-31 09:30,31,637,638.25,626,629,21
,2009-03-31 10:30,31,629,629,629,629,1
,2009-03-31 11:00,31,628,630,628,630,12
,2009-03-31 11:30,31,630.25,630.25,629.5,629.75,7
,2009-03-31 12:30,31,633.5,642,633.5,642,8
,2009-03-31 13:00,31,647.25,647.75,647.25,647.75,3
,2009-04-01 09:30,1,644.25,645.25,644.25,644.25,7
,2009-04-01 10:00,1,643.75,643.75,643.75,643.75,1
,2009-04-01 10:30,1,638,638,635.5,635.5,2
,2009-04-01 11:30,1,635.25,638.25,635.25,637.5,6
,2009-04-01 12:00,1,639,639,638.75,638.75,8
,2009-04-01 12:30,1,644,644,644,644,2
,2009-04-01 13:00,1,646.25,646.25,645.75,645.75,2
,2009-04-02 09:30,2,659,665,659,665,9
,2009-04-02 10:00,2,664.25,667.5,664.25,667.25,14
,2009-04-02 10:30,2,666.5,666.75,660.75,662.25,19
,2009-04-02 11:00,2,663,665,663,665,5
,2009-04-02 11:30,2,667,667,665.5,665.5,2
,2009-04-02 12:00,2,665.75,665.75,665.75,665.75,2
,2009-04-02 12:30,2,665.75,665.75,663,663,6
,2009-04-02 13:00,2,665.25,667.5,665.25,667.5,4
,2009-04-03 09:30,3,670,671.25,668.75,671.25,8
,2009-04-03 10:00,3,672.25,672.25,672.25,672.25,2
,2009-04-03 10:30,3,674,675,674,675,3
,2009-04-03 11:00,3,680,681,674.25,674.25,13
,2009-04-03 11:30,3,675.25,675.5,675.25,675.5,2
,2009-04-03 12:00,3,677,677.75,677,677.75,3
,2009-04-03 12:30,3,680,680.75,680,680.75,2
,2009-04-03 13:00,3,679.5,681.75,679.5,681.75,6
,2009-04-06 10:00,6,675,675.5,674,675.5,5
,2009-04-06 11:00,6,674.75,674.75,674.75,674.75,1
,2009-04-06 11:30,6,677.5,677.5,676.5,677,5
,2009-04-06 12:00,6,678,678,677,677,4
,2009-04-06 12:30,6,676,676,676,676,1
,2009-04-06 13:00,6,678,680,676.5,676.5,25
,2009-04-07 09:30,7,676.75,676.75,674,674,6
,2009-04-07 10:00,7,675.75,675.75,675.75,675.75,4
,2009-04-07 10:30,7,678.25,679.5,677.5,679.5,10
,2009-04-07 11:30,7,681.5,681.5,681.5,681.5,1
,2009-04-07 12:00,7,678.75,678.75,675,676.25,10
,2009-04-07 12:30,7,675.75,675.75,667,667,12
,2009-04-07 13:00,7,669.25,669.75,663,664.5,33
,2009-04-08 09:30,8,665.25,667,665.25,667,3
,2009-04-08 10:00,8,666.25,666.25,666,666,3
,2009-04-08 10:30,8,665.75,666.75,663.75,665,18
,2009-04-08 11:00,8,667,668.75,667,668.75,2
,2009-04-08 12:00,8,665.5,665.5,664.5,664.5,4
,2009-04-08 12:30,8,664.75,664.75,660,661,19
,2009-04-08 13:00,8,659.25,659.5,655.5,655.5,14
,2009-04-09 12:00,9,650,650,650,650,5
,2009-04-09 12:30,9,649.75,649.75,649.75,649.75,4
,2009-04-09 13:00,9,647.5,647.75,647.5,647.75,4
,2009-04-12 18:00,13,648,648,648,648,39
,2009-04-13 09:30,13,645.5,647.75,644.5,646.75,61
,2009-04-13 10:00,13,646.75,647,645,646,26
,2009-04-13 10:30,13,649,649.25,649,649.25,9
,2009-04-13 11:00,13,649,652.25,649,652.25,15
,2009-04-13 12:30,13,647.75,647.75,647.25,647.25,5
,2009-04-13 13:00,13,652,652,648,648,2
,2009-04-14 09:30,14,649,652.5,647.75,651.5,25
,2009-04-14 10:00,14,652,652,649.75,649.75,21
,2009-04-14 12:30,14,642,642,639,639,5
,2009-04-14 13:00,14,639.75,643.5,639.75,643.5,9
,2009-04-14 18:00,15,645,645,645,645,2
,2009-04-15 09:30,15,642.5,642.5,640.25,640.25,2
,2009-04-15 10:30,15,642.75,647.5,642.75,647.5,4
,2009-04-15 11:00,15,643.75,644,643.75,644,5
,2009-04-15 11:30,15,642.75,642.75,640,640,8
,2009-04-15 13:00,15,639.75,640.25,639.75,640.25,4
,2009-04-16 09:30,16,637.25,639.25,637.25,639,6
,2009-04-16 10:00,16,638,638,638,638,1
,2009-04-16 10:30,16,639.5,641.75,639.5,641.75,4
,2009-04-16 11:00,16,641.5,642.25,640.5,642.25,12
,2009-04-16 11:30,16,643,643.75,642.5,642.5,12
,2009-04-16 12:30,16,637.75,637.75,637.75,637.75,2
,2009-04-16 13:00,16,642,645.5,642,645.5,4
,2009-04-17 09:30,17,650,650,646,646,5
,2009-04-17 10:00,17,649,649,649,649,1
,2009-04-17 12:00,17,649,649.5,649,649.5,3
,2009-04-17 12:30,17,649,649,645.5,646.75,9
,2009-04-17 13:00,17,644.25,647.25,644.25,647.25,5
,2009-04-20 09:30,20,632.75,632.75,627.75,627.75,4
,2009-04-20 10:30,20,632.75,634,632.75,633,6
,2009-04-20 11:00,20,631.5,631.5,631.5,631.5,1
,2009-04-20 11:30,20,630,630,628.75,629,8
,2009-04-20 12:00,20,629.5,629.75,629.5,629.75,2
,2009-04-20 13:00,20,632,633.75,631.75,631.75,11
,2009-04-20 18:00,21,634,634,634,634,1
,2009-04-21 09:30,21,632.75,638.25,632.75,636.75,11
,2009-04-21 10:00,21,639.25,639.5,639.25,639.5,4
,2009-04-21 10:30,21,636.5,636.5,636,636,2
,2009-04-21 11:00,21,639.75,640.5,637.25,637.75,20
,2009-04-21 11:30,21,639,640,639,639.5,5
,2009-04-21 12:00,21,638.25,638.25,637.75,637.75,4
,2009-04-21 13:00,21,640,641.75,639,639,27
,2009-04-22 09:30,22,644.25,647.75,644.25,647,25
,2009-04-22 10:00,22,644.5,644.5,644.5,644.5,4
,2009-04-22 11:00,22,645.75,650.25,645.5,649.5,15
,2009-04-22 11:30,22,649.25,650.75,649.25,650,13
,2009-04-22 12:30,22,649,649,648,648,4
,2009-04-22 13:00,22,648.25,648.25,648.25,648.25,1
,2009-04-23 09:30,23,660,660,656.75,656.75,30
,2009-04-23 11:00,23,656,657.5,655.25,656,8
,2009-04-23 11:30,23,660,663.75,660,663.75,3
,2009-04-23 12:00,23,665,665,665,665,3
,2009-04-23 12:30,23,664.5,664.5,664.5,664.5,1
,2009-04-23 13:00,23,664,664,658.5,659,6
,2009-04-24 09:30,24,660,664.75,660,663,27
,2009-04-24 10:00,24,662.25,662.25,659.5,659.5,31
,2009-04-24 10:30,24,661.25,665,660.75,661,34
,2009-04-24 11:00,24,661.75,662,660,660.25,19
,2009-04-24 11:30,24,661.5,662,661.5,662,6
,2009-04-24 12:00,24,662,662,660,660,2
,2009-04-24 12:30,24,660.5,660.5,660.5,660.5,23
,2009-04-24 13:00,24,660.75,662.75,660.75,662.75,7
,2009-04-26 18:00,27,662,662,662,662,1
,2009-04-27 09:30,27,653.25,662,653.25,662,16
,2009-04-27 10:00,27,654.5,654.5,654.5,654.5,2
,2009-04-27 10:30,27,655.5,658,655.5,656.5,47
,2009-04-27 11:00,27,658,660.75,658,660.25,15
,2009-04-27 12:00,27,653,653.25,651,653.25,16
,2009-04-27 12:30,27,648.25,648.25,648.25,648.25,1
,2009-04-27 13:00,27,649.25,649.75,649.25,649.5,3
,2009-04-28 09:30,28,654.75,657.5,652.25,655.5,14
,2009-04-28 11:30,28,652,652,652,652,1
,2009-04-28 12:00,28,652.75,652.75,652.5,652.75,3
,2009-04-28 12:30,28,650.5,650.5,650.5,650.5,8
,2009-04-28 13:00,28,648.75,648.75,647.75,647.75,6
,2009-04-29 09:30,29,654,654,653.5,653.5,3
,2009-04-29 10:00,29,653.5,653.5,653.5,653.5,23
,2009-04-29 10:30,29,655,655,655,655,3
,2009-04-29 11:00,29,655,655,654.25,655,10
,2009-04-29 12:00,29,656,656.25,656,656,5
,2009-04-29 12:30,29,658,658,658,658,1
,2009-04-29 13:00,29,658.75,660.25,658,659.75,35
,2009-04-30 09:30,30,662,667.5,662,666.25,21
,2009-04-30 10:00,30,661,661,661,661,1
,2009-04-30 10:30,30,662.5,662.5,661.75,661.75,3
,2009-04-30 11:30,30,657.75,657.75,657.75,657.75,3
,2009-04-30 18:00,1,662,662,662,662,1
,2009-05-01 09:30,1,666,680,666,678.25,44
,2009-05-01 10:00,1,679.25,680,677,677,9
,2009-05-01 10:30,1,677.25,677.25,675.75,675.75,8
,2009-05-01 11:00,1,680.5,684,680.5,684,6
,2009-05-01 11:30,1,685,685,683.25,683.25,3
,2009-05-01 12:00,1,685,685,684.25,684.25,2
,2009-05-01 12:30,1,685.25,687,684.25,687,13
,2009-05-01 13:00,1,690,694,689.75,693.5,17
,2009-05-04 09:30,4,691.5,691.5,672.75,672.75,21
,2009-05-04 10:00,4,676.75,676.75,676.75,676.75,3
,2009-05-04 10:30,4,676.25,678,676.25,677.5,6
,2009-05-04 11:00,4,676.5,676.5,675.5,675.5,3
,2009-05-04 11:30,4,676.25,676.25,673.75,673.75,5
,2009-05-04 12:00,4,672,672.5,672,672.5,10
,2009-05-04 12:30,4,671.25,671.25,671.25,671.25,1
,2009-05-04 13:00,4,675.25,677,675.25,676.5,12
,2009-05-05 09:30,5,678.5,679.25,677.5,677.5,5
,2009-05-05 10:00,5,675.75,681.5,675,677.75,22
,2009-05-05 11:00,5,680.5,680.5,680.5,680.5,1
,2009-05-05 12:00,5,683.25,683.75,683.25,683.75,2
,2009-05-05 12:30,5,680.5,684.5,680.5,682.5,44
,2009-05-05 13:00,5,682.25,684.75,681.5,684.5,42
,2009-05-06 02:30,6,683.25,683.25,683.25,683.25,1
,2009-05-06 09:30,6,688,689,688,689,7
,2009-05-06 10:00,6,682.75,682.75,680.75,682,10
,2009-05-06 10:30,6,682,684,682,683.5,15
,2009-05-06 11:00,6,685,685.5,685,685.5,3
,2009-05-06 12:00,6,682,682,682,682,3
,2009-05-06 13:00,6,686,686.25,683.25,685.5,12
,2009-05-06 19:00,7,689,689,689,689,5
,2009-05-07 09:30,7,690,691.75,683.75,691.5,9
,2009-05-07 10:00,7,693.25,698,693.25,695,26
,2009-05-07 11:00,7,699,703,699,702.25,30
,2009-05-07 11:30,7,701.25,701.75,701,701,9
,2009-05-07 12:00,7,696,696,696,696,1
,2009-05-07 12:30,7,696.25,696.25,689.25,690.5,13
,2009-05-07 13:00,7,694,696.5,691.25,691.25,12
,2009-05-07 18:00,8,700,700,700,700,1
,2009-05-08 09:30,8,700,705.5,700,702.5,27
,2009-05-08 10:00,8,704.75,710,704,709.75,14
,2009-05-08 10:30,8,706,709,706,709,4
,2009-05-08 11:00,8,710,710,709,709.5,6
,2009-05-08 11:30,8,708.5,708.5,708.25,708.5,7
,2009-05-08 12:00,8,710.5,710.75,710.5,710.75,10
,2009-05-08 13:00,8,710.5,714.5,709.75,712.25,9
,2009-05-11 09:30,11,711.75,715.25,711.25,714,36
,2009-05-11 10:00,11,710,710,709.5,709.5,5
,2009-05-11 10:30,11,710.5,710.5,708.25,708.25,10
,2009-05-11 11:00,11,709,709,709,709,2
,2009-05-11 11:30,11,706.25,706.25,706.25,706.25,4
,2009-05-11 12:30,11,713.75,713.75,713.25,713.25,3
,2009-05-11 13:00,11,713.75,714,713.25,714,4
,2009-05-12 09:30,12,717.25,718.25,712,713,34
,2009-05-12 10:30,12,714,715,713.5,714,7
,2009-05-12 11:00,12,712.5,712.5,708.75,710,22
,2009-05-12 11:30,12,710.75,710.75,710.75,710.75,1
,2009-05-12 12:00,12,710.5,715,710.25,715,11
,2009-05-12 12:30,12,715,719.25,714,716.5,16
,2009-05-12 13:00,12,718.25,719.25,715,715,10
,2009-05-13 09:30,13,719,723.5,718.25,720.25,42
,2009-05-13 10:00,13,720,724.75,718.25,718.25,42
,2009-05-13 10:30,13,719,720.5,719,720.25,11
,2009-05-13 11:30,13,720,720.25,720,720,3
,2009-05-13 12:00,13,717.5,721,716.75,719,27
,2009-05-13 12:30,13,718,720,715.5,720,11
,2009-05-13 13:00,13,720,723.75,719.75,721,43
,2009-05-14 09:30,14,722,725,721.75,725,23
,2009-05-14 10:00,14,725,725,725,725,3
,2009-05-14 10:30,14,725,727.75,725,726.75,12
,2009-05-14 11:00,14,731,733,730,730,21
,2009-05-14 11:30,14,729.25,729.75,729.25,729.75,3
,2009-05-14 12:00,14,732,732.5,732,732.5,3
,2009-05-14 12:30,14,730.75,730.75,730.75,730.75,1
,2009-05-14 13:00,14,730,733,730,730,3
,2009-05-14 18:00,15,727,727,727,727,2
,2009-05-15 09:30,15,729,731,729,729,6
,2009-05-15 10:00,15,728,728,728,728,2
,2009-05-15 10:30,15,725.25,725.5,724,725.5,5
,2009-05-15 11:00,15,722.25,722.75,722.25,722.75,2
,2009-05-15 12:00,15,721.75,721.75,721.5,721.75,4
,2009-05-15 12:30,15,717.75,717.75,717.75,717.75,3
,2009-05-15 13:00,15,718.75,719,713.75,716.75,23
,2009-05-18 09:30,18,709.25,718.5,709.25,717,16
,2009-05-18 10:00,18,719,719,718,718,2
,2009-05-18 10:30,18,717.5,718,717.5,718,6
,2009-05-18 11:00,18,720.75,723.75,719.5,723.75,15
,2009-05-18 11:30,18,723.75,723.75,723.75,723.75,3
,2009-05-18 12:30,18,723.75,724.25,723.75,724.25,6
,2009-05-18 13:00,18,728.5,728.5,724.5,725,7
,2009-05-18 20:00,19,727,727,727,727,1
,2009-05-18 22:30,19,727,727,727,727,1
,2009-05-19 05:30,19,727,727,727,727,2
,2009-05-19 09:30,19,727,727,727,727,16
,2009-05-19 10:00,19,725.75,727,725,725,13
,2009-05-19 10:30,19,726.25,731.25,726.25,729,33
,2009-05-19 11:00,19,730.75,730.75,730.75,730.75,10
,2009-05-19 11:30,19,732.25,732.25,728.75,728.75,14
,2009-05-19 12:30,19,726,726,726,726,3
,2009-05-19 13:00,19,724.25,724.25,724.25,724.25,2
,2009-05-19 18:00,20,723.5,724,723.5,724,3
,2009-05-20 09:30,20,727,739,727,738,49
,2009-05-20 10:00,20,735,735,734,734,2
,2009-05-20 10:30,20,732.75,732.75,732.75,732.75,1
,2009-05-20 11:00,20,732.25,733.75,732,732,7
,2009-05-20 12:00,20,732,732,732,732,1
,2009-05-20 12:30,20,734.25,734.25,733.75,733.75,4
,2009-05-20 13:00,20,736.25,736.5,735.25,736.25,23
,2009-05-21 09:30,21,733.5,733.5,727,730,26
,2009-05-21 10:30,21,730,731.5,730,731.5,7
,2009-05-21 11:00,21,734.75,734.75,734.75,734.75,1
,2009-05-21 11:30,21,734.75,734.75,732.75,733.25,9
,2009-05-21 12:00,21,737.5,738,737.5,738,7
,2009-05-21 12:30,21,739.5,739.5,735.75,738,10
,2009-05-21 13:00,21,739.5,740.75,736,737,17
,2009-05-21 20:30,22,741,741,741,741,1
,2009-05-22 09:30,22,744.75,747.75,743.5,747.75,13
,2009-05-22 10:00,22,746.75,746.75,746.75,746.75,3
,2009-05-22 10:30,22,749.25,750,749.25,750,4
,2009-05-22 11:00,22,752,755.5,751,755.25,24
,2009-05-22 11:30,22,755.25,755.25,752.25,752.25,13
,2009-05-22 12:00,22,754,755.25,753.75,755.25,11
,2009-05-22 12:30,22,755,755,751,751.75,24
,2009-05-22 13:00,22,752.75,756,751.25,756,14
,2009-05-25 18:30,26,755,755,755,755,1
,2009-05-26 09:30,26,753.25,758.75,753.25,757.5,11
,2009-05-26 10:00,26,757,757,757,757,3
,2009-05-26 10:30,26,758,758,756,756,9
,2009-05-26 11:00,26,755.5,757.25,754.25,757,22
,2009-05-26 11:30,26,758.5,760,758.5,758.75,4
,2009-05-26 12:30,26,755.25,755.25,754.25,754.5,8
,2009-05-26 13:00,26,760,765,759.25,763.75,40
,2009-05-27 09:30,27,779.25,783.5,778.5,781.75,55
,2009-05-27 10:00,27,784.75,784.75,781.75,782,8
,2009-05-27 10:30,27,783,784.5,781.25,784.5,30
,2009-05-27 11:00,27,784.75,786.5,784.75,786.5,4
,2009-05-27 11:30,27,786,786.75,785.75,786.75,10
,2009-05-27 12:00,27,786.25,787.25,785.25,785.5,29
,2009-05-27 12:30,27,787.25,788.75,786.25,787,9
,2009-05-27 13:00,27,788.5,789.25,787.25,788.25,20
,2009-05-28 09:30,28,785,793.5,785,793.5,22
,2009-05-28 10:00,28,800,803,800,800.5,14
,2009-05-28 10:30,28,803,803,800,800,14
,2009-05-28 11:00,28,800.5,800.5,800.5,800.5,1
,2009-05-28 11:30,28,800.25,800.25,790.75,791,18
,2009-05-28 12:00,28,793,793.5,791.5,791.5,10
,2009-05-28 12:30,28,791.5,791.5,784,784.5,16
,2009-05-28 13:00,28,782,789,781.25,789,28
,2009-05-29 09:30,29,790,795.25,790,795.25,5
,2009-05-29 10:00,29,795,795.75,792.75,792.75,4
,2009-05-29 10:30,29,792.5,793.25,792.5,793.25,2
,2009-05-29 11:30,29,792.5,793.75,792.5,793,4
,2009-05-29 12:00,29,793.25,794,792,793.25,9
,2009-05-29 12:30,29,793.5,793.5,791.75,793,13
,2009-05-29 13:00,29,793,793,788.5,790,20
,2009-06-01 09:30,1,799.5,800.75,799.5,800.75,4
,2009-06-01 10:00,1,806.75,808.25,806.75,808.25,24
,2009-06-01 11:00,1,813.5,816.25,812.5,816,9
,2009-06-01 11:30,1,813,818.5,811.5,811.5,21
,2009-06-01 12:00,1,813.5,815,812,815,8
,2009-06-01 12:30,1,810,810,810,810,1
,2009-06-01 13:00,1,812,814.75,811.5,814.75,8
,2009-06-02 09:30,2,812,815.5,812,814,45
,2009-06-02 10:00,2,814,814.75,812.5,814.75,7
,2009-06-02 10:30,2,813,815.25,813,815.25,6
,2009-06-02 11:00,2,818,818,810.75,810.75,2
,2009-06-02 11:30,2,811,814.25,810.25,814.25,21
,2009-06-02 12:00,2,812.5,812.5,811,811,2
,2009-06-02 12:30,2,807.25,810,805.5,810,26
,2009-06-02 13:00,2,814.25,822.5,813.5,820.25,28
,2009-06-03 09:30,3,805.5,805.75,796,798.75,36
,2009-06-03 10:00,3,800.25,801,798.25,798.5,16
,2009-06-03 10:30,3,795.5,795.5,789.25,792.5,22
,2009-06-03 11:00,3,794.5,795.25,785.75,785.75,9
,2009-06-03 11:30,3,783.25,784.25,779.5,783.75,21
,2009-06-03 12:00,3,775.5,776.25,770.75,770.75,14
,2009-06-03 12:30,3,774,774,764.25,765.25,9
,2009-06-03 13:00,3,767,767,764.75,764.75,18
,2009-06-04 09:30,4,778,783.5,778,783.5,24
,2009-06-04 10:00,4,784.5,788.75,784.5,788.5,15
,2009-06-04 10:30,4,789.5,793,789.5,793,10
,2009-06-04 11:00,4,792.5,793,791.5,791.5,8
,2009-06-04 11:30,4,793,794.5,793,794.5,6
,2009-06-04 12:00,4,795,796.5,795,796.5,11
,2009-06-04 12:30,4,797.5,798.5,795,797.5,8
,2009-06-04 13:00,4,786,789,785.5,789,20
,2009-06-05 09:30,5,778,778,778,778,3
,2009-06-05 10:00,5,779.25,781.75,779.25,781.75,2
,2009-06-05 11:00,5,781.25,782,780.5,780.5,7
,2009-06-05 11:30,5,779.25,780,779.25,780,3
,2009-06-05 12:00,5,780,780,780,780,4
,2009-06-05 12:30,5,779.5,779.5,777.5,777.5,9
,2009-06-05 13:00,5,776.75,776.75,767.25,767.25,47
,2009-06-08 09:30,8,760.5,763.5,750.5,750.5,11
,2009-06-08 10:00,8,750,752.25,748.75,752,7
,2009-06-08 10:30,8,754.5,754.75,754.5,754.75,5
,2009-06-08 11:00,8,753.75,753.75,753.75,753.75,4
,2009-06-08 11:30,8,749.75,751,749.75,751,4
,2009-06-08 12:30,8,750.75,750.75,746,746,13
,2009-06-08 13:00,8,748,748.25,743.75,743.75,17
,2009-06-09 09:30,9,756.5,756.5,750,755.5,32
,2009-06-09 10:00,9,758,761,753.5,753.5,16
,2009-06-09 10:30,9,754.5,756.5,754.25,756.5,9
,2009-06-09 11:00,9,757.5,759.5,755.5,759.5,12
,2009-06-09 11:30,9,760,760.25,758.25,759,8
,2009-06-09 12:00,9,757.25,757.25,755,756.25,17
,2009-06-09 12:30,9,756.5,763,755.25,759,39
,2009-06-09 13:00,9,758.25,763.5,755.5,763.5,53
,2009-06-10 09:30,10,760,762,747,748,289
,2009-06-10 10:00,10,746.25,747.25,744,746.25,12
,2009-06-10 10:30,10,747.25,747.25,745.75,745.75,20
,2009-06-10 11:00,10,746,746,745.25,745.75,22
,2009-06-10 13:00,10,742.25,742.25,741.5,741.5,11
,2009-06-11 09:30,11,750,752,745.25,748,21
,2009-06-11 10:00,11,748.75,748.75,747.5,747.75,8
,2009-06-11 10:30,11,749.5,752,749.5,751.25,32
,2009-06-11 11:00,11,751.5,751.5,748.5,750,43
,2009-06-11 11:30,11,750.25,750.25,748.75,750.25,10
,2009-06-11 12:00,11,751,754,751,751.25,34
,2009-06-11 12:30,11,750.75,751.5,746.75,751.5,30
,2009-06-11 13:00,11,752,752,746.75,746.75,35
,2009-06-12 03:00,12,745,745,745,745,2
,2009-06-12 05:00,12,745,745,745,745,48
,2009-06-12 09:30,12,740.25,740.25,736,737.5,149
,2009-06-12 10:00,12,739.5,739.5,738.75,738.75,3
,2009-06-12 10:30,12,739.5,739.5,739.5,739.5,20
,2009-06-12 11:00,12,743.5,743.5,740,740,52
,2009-06-12 11:30,12,739.75,739.75,739.75,739.75,6
,2009-06-12 12:00,12,740.25,740.5,740.25,740.5,2
,2009-06-12 12:30,12,741.25,745,741.25,742.75,46
,2009-06-12 13:00,12,745,747.5,745,747,18
,2009-06-15 02:00,15,739,739,739,739,4
,2009-06-15 03:00,15,739,739,739,739,10
,2009-06-15 03:30,15,739,739,739,739,12
,2009-06-15 04:00,15,739,739,739,739,4
,2009-06-15 04:30,15,739,739,739,739,20
,2009-06-15 09:30,15,735.75,742,735.5,740,77
,2009-06-15 10:00,15,742,744,742,744,2
,2009-06-15 10:30,15,742.75,742.75,741,741,9
,2009-06-15 11:00,15,741,741,738.75,738.75,62
,2009-06-15 12:00,15,737,740.75,737,740.75,9
,2009-06-15 12:30,15,738.75,739,738.75,739,4
,2009-06-15 13:00,15,739,741,735.75,735.75,57
,2009-06-16 09:30,16,744.25,744.25,737.5,741,26
,2009-06-16 10:00,16,739.75,741,738.25,739,14
,2009-06-16 10:30,16,738.75,738.75,736.5,737,24
,2009-06-16 11:00,16,733.75,733.75,732.75,733,19
,2009-06-16 11:30,16,731.75,731.75,730.5,730.5,21
,2009-06-16 12:00,16,728,728,726.75,727,21
,2009-06-16 12:30,16,724.75,724.75,724.75,724.75,2
,2009-06-16 13:00,16,724,727,722.25,727,21
,2009-06-17 09:30,17,719.75,721.75,718.5,721.75,14
,2009-06-17 10:00,17,722.75,728.75,722.75,727.75,47
,2009-06-17 10:30,17,728.75,729,724.25,724.25,7
,2009-06-17 11:00,17,725.75,725.75,724.5,725,4
,2009-06-17 11:30,17,724.75,724.75,723.5,723.5,2
,2009-06-17 12:00,17,724.75,725.5,723.5,723.5,4
,2009-06-17 13:00,17,724.75,727.75,724.75,727.5,10
,2009-06-17 18:00,18,726,726,726,726,1
,2009-06-18 09:30,18,724.5,724.5,719,719.5,24
,2009-06-18 10:00,18,719.25,721.75,719.25,721.75,7
,2009-06-18 10:30,18,722.75,725.5,722.75,724.25,16
,2009-06-18 11:00,18,723.5,724.75,721.25,722.5,41
,2009-06-18 11:30,18,723.25,724.75,722.75,724.75,29
,2009-06-18 12:00,18,723.5,725.25,723.5,724.5,16
,2009-06-18 12:30,18,725,729,725,727.75,60
,2009-06-18 13:00,18,727.25,729.25,725.25,725.25,20
,2009-06-19 09:30,19,722.25,723.25,718.25,720.5,38
,2009-06-19 10:00,19,720.75,721.5,719.5,721.5,26
,2009-06-19 10:30,19,721.5,723.5,721,723.5,16
,2009-06-19 11:00,19,722.75,724.25,720.75,721.5,67
,2009-06-19 11:30,19,721,724.5,720.25,724.5,68
,2009-06-19 12:30,19,722.5,722.5,719.25,719.75,25
,2009-06-19 13:00,19,719.5,719.75,718.75,719.5,34
,2009-06-22 09:30,22,710,711.5,708.5,711.5,36
,2009-06-22 10:00,22,712.25,713.5,712,713.5,22
,2009-06-22 10:30,22,712.25,713,712.25,712.25,4
,2009-06-22 11:00,22,712.25,712.25,712.25,712.25,36
,2009-06-22 11:30,22,711.75,711.75,711.75,711.75,1
,2009-06-22 12:00,22,711.25,713,711.25,713,3
,2009-06-22 12:30,22,713.5,715.25,713.5,715.25,10
,2009-06-22 13:00,22,715.5,716.25,712,712.25,15
,2009-06-22 18:00,23,713,713,713,713,3
,2009-06-23 09:30,23,712.25,713.5,711,712,27
,2009-06-23 10:30,23,712.5,716,712.5,716,22
,2009-06-23 11:00,23,716,716,716,716,25
,2009-06-23 11:30,23,717.5,719.25,717.5,719.25,10
,2009-06-23 12:00,23,717.75,717.75,717.75,717.75,3
,2009-06-23 13:00,23,712.75,716,712.25,716,10
,2009-06-24 09:30,24,718,718,713,717.75,30
,2009-06-24 10:00,24,716.5,716.5,716,716,3
,2009-06-24 10:30,24,715,715,715,715,5
,2009-06-24 11:30,24,712,712,712,712,7
,2009-06-24 12:00,24,709,711.5,708.75,711.5,34
,2009-06-24 12:30,24,711,711,709.75,709.75,11
,2009-06-24 13:00,24,709.5,709.5,704.75,704.75,19
,2009-06-24 18:00,25,708.5,708.5,708.5,708.5,6
,2009-06-25 09:30,25,703.25,704.5,698.25,699,26
,2009-06-25 10:00,25,699.5,699.5,699.5,699.5,52
,2009-06-25 10:30,25,700.5,700.5,700.5,700.5,2
,2009-06-25 11:00,25,701,701,701,701,2
,2009-06-25 11:30,25,698.5,699,698.5,698.5,14
,2009-06-25 12:00,25,697.75,697.75,697.75,697.75,7
,2009-06-25 12:30,25,696.25,696.25,695.75,695.75,6
,2009-06-25 13:00,25,695,695.75,694.25,694.25,19
,2009-06-26 09:30,26,691.75,693,689,691,46
,2009-06-26 10:00,26,691.75,693,690,690,24
,2009-06-26 10:30,26,691.25,691.25,689,689,5
,2009-06-26 11:00,26,689,690.75,689,690.75,44
,2009-06-26 11:30,26,691,692.75,689.75,692.75,10
,2009-06-26 12:30,26,690.5,690.5,690.5,690.5,3
,2009-06-26 13:00,26,691,691.25,689,689.75,49
,2009-06-28 18:00,29,688.5,688.75,688.5,688.75,7
,2009-06-29 09:30,29,690.75,691.25,687.5,688,42
,2009-06-29 10:00,29,685.75,685.75,682.75,682.75,5
,2009-06-29 10:30,29,680,680,679.25,679.25,20
,2009-06-29 11:00,29,679.25,680,677.25,680,13
,2009-06-29 11:30,29,680.5,680.5,680,680,4
,2009-06-29 12:30,29,681,681,680.25,680.5,11
,2009-06-29 13:00,29,678.5,678.5,678.5,678.5,3
,2009-06-29 18:00,30,678.75,678.75,678.75,678.75,2
,2009-06-30 09:30,30,673.5,673.5,652,652,65
,2009-06-30 10:00,30,654,661.5,654,660.75,30
,2009-06-30 10:30,30,663,665,659.75,662.75,36
,2009-06-30 11:00,30,661.75,661.75,660,660,20
,2009-06-30 11:30,30,659.5,659.5,658.5,659,4
,2009-06-30 12:00,30,662.25,662.5,662.25,662.25,6
,2009-06-30 12:30,30,663.5,663.75,662.75,662.75,6
,2009-06-30 13:00,30,663.5,666.25,654,666.25,50
,2009-06-30 20:00,1,663.5,663.5,663.5,663.5,3
,2009-06-30 20:30,1,664,664,664,664,4
,2009-07-01 06:00,1,664.5,664.5,664.5,664.5,5
,2009-07-01 06:30,1,664.5,664.5,664.5,664.5,6
,2009-07-01 09:30,1,663,663.25,659.25,660,19
,2009-07-01 10:00,1,656,658.5,653,653,80
,2009-07-01 10:30,1,654,654,651,652,41
,2009-07-01 11:00,1,653,654,653,653,47
,2009-07-01 11:30,1,653.5,653.5,653.5,653.5,1
,2009-07-01 12:00,1,656,656,656,656,6
,2009-07-01 12:30,1,654,657,654,657,80
,2009-07-01 13:00,1,657,659.25,657,659.25,15
,2009-07-02 09:30,2,653,655.5,653,653.5,80
,2009-07-02 10:30,2,650,650,650,650,7
,2009-07-02 11:30,2,654.75,654.75,654.75,654.75,2
,2009-07-02 12:00,2,655.25,655.25,653.25,654,14
,2009-07-02 12:30,2,655,655,652.75,652.75,10
,2009-07-02 13:00,2,651,652,640,640,50
,2009-07-06 02:00,6,640,640,640,640,1
,2009-07-06 04:30,6,636.5,636.5,633.75,633.75,2
,2009-07-06 05:00,6,631.5,631.5,631.5,631.5,1
,2009-07-06 09:30,6,636,636,632.25,635.5,25
,2009-07-06 10:30,6,638,638,637.25,637.75,14
,2009-07-06 11:00,6,637,637,636.25,637,10
,2009-07-06 12:30,6,635.25,635.25,634.75,634.75,5
,2009-07-06 13:00,6,632.5,633,631.5,632.25,27
,2009-07-07 09:30,7,633.25,637.5,633.25,637.25,13
,2009-07-07 10:00,7,633,634,633,634,19
,2009-07-07 10:30,7,632.75,632.75,632.25,632.25,3
,2009-07-07 11:00,7,632.5,632.5,630,630,4
,2009-07-07 11:30,7,628.75,634,628.5,634,29
,2009-07-07 12:00,7,633,633.75,633,633.75,8
,2009-07-07 12:30,7,635,635,631.5,631.5,14
,2009-07-07 13:00,7,632,632.5,625,625,26
,2009-07-08 09:30,8,626.5,632.25,626,631.75,23
,2009-07-08 12:00,8,630.75,630.75,629.25,629.25,3
,2009-07-08 12:30,8,629.25,629.25,625.75,625.75,21
,2009-07-08 13:00,8,625,625,624,625,43
,2009-07-09 06:00,9,625,625,623,623,54
,2009-07-09 09:30,9,629.5,631.25,626.25,626.25,56
,2009-07-09 10:00,9,627,627,624.5,625,37
,2009-07-09 10:30,9,627.5,630.75,627.5,630.75,16
,2009-07-09 11:00,9,630.5,630.5,627,627,15
,2009-07-09 11:30,9,630.25,630.25,629.5,629.75,4
,2009-07-09 12:00,9,630.25,630.25,630.25,630.25,4
,2009-07-09 12:30,9,630.75,633.5,630.75,631.75,14
,2009-07-09 13:00,9,630.5,631,628.25,628.75,31
,2009-07-10 07:00,10,625,625,625,625,1
,2009-07-10 09:30,10,625,625,621.5,621.5,91
,2009-07-10 10:30,10,623,626.5,623,625,20
,2009-07-10 11:00,10,626.25,627.5,626,627.5,16
,2009-07-10 11:30,10,627.25,628,627,627.5,12
,2009-07-10 12:00,10,626.25,626.5,625.25,625.25,19
,2009-07-10 12:30,10,625,625.75,625,625.75,26
,2009-07-10 13:00,10,624,624.75,623.75,624.75,10
,2009-07-12 18:00,13,627.25,627.5,627.25,627.5,2
,2009-07-13 05:00,13,620,620,620,620,3
,2009-07-13 09:30,13,623.75,625.75,622.75,625.75,13
,2009-07-13 10:00,13,625,625,625,625,5
,2009-07-13 10:30,13,627.5,634.75,627.5,633,20
,2009-07-13 11:00,13,634.75,634.75,632.75,633.75,9
,2009-07-13 11:30,13,635.25,642,635.25,637.75,52
,2009-07-13 12:00,13,638.75,638.75,637.25,637.25,8
,2009-07-13 12:30,13,636.5,640.75,634.25,635.25,49
,2009-07-13 13:00,13,639,641.75,639,640.25,22
,2009-07-14 09:30,14,638,639.25,632.75,633,43
,2009-07-14 10:00,14,632.75,634.25,632.75,634,27
,2009-07-14 10:30,14,634,636.75,634,636.5,43
,2009-07-14 11:30,14,630.75,632.5,630.75,631,9
,2009-07-14 12:00,14,628.5,628.5,628.5,628.5,1
,2009-07-14 13:00,14,633,633,630.5,631,11
,2009-07-15 09:30,15,642.5,642.5,642.5,642.5,5
,2009-07-15 10:00,15,643.5,644,643.5,644,2
,2009-07-15 10:30,15,641,641,639.5,639.5,23
,2009-07-15 11:30,15,637.5,637.5,637.5,637.5,1
,2009-07-15 12:00,15,634,634,633,633,5
,2009-07-15 12:30,15,635.5,635.75,634,634,7
,2009-07-15 13:00,15,638.75,639,638.75,639,2
,2009-07-16 05:00,16,632,632,632,632,10
,2009-07-16 09:30,16,635,642.5,634,642.5,106
,2009-07-16 10:00,16,643,643,641,641.25,3
,2009-07-16 10:30,16,641,641,638.5,638.5,24
,2009-07-16 12:00,16,640,640,640,640,2
,2009-07-16 12:30,16,640,640,635.5,635.5,8
,2009-07-16 13:00,16,634,634,633.25,634,19
,2009-07-17 09:30,17,635.25,635.25,632,632,43
,2009-07-17 10:00,17,632,632,632,632,10
,2009-07-17 10:30,17,636.75,637.5,636.75,637.5,13
,2009-07-17 11:00,17,638,642.5,638,642.5,10
,2009-07-17 12:00,17,639.5,642.5,639.5,641.5,12
,2009-07-17 12:30,17,641.25,641.25,640.5,640.5,15
,2009-07-17 13:00,17,639.5,639.5,639.5,639.5,21
,2009-07-20 09:30,20,641,644.5,635.25,635.5,44
,2009-07-20 10:30,20,635.25,635.25,635.25,635.25,2
,2009-07-20 11:00,20,633,633,633,633,12
,2009-07-20 11:30,20,634.75,634.75,634.5,634.5,8
,2009-07-20 12:00,20,633,633,631,631,34
,2009-07-20 12:30,20,632.5,632.5,631,631.5,48
,2009-07-20 13:00,20,636,636.25,635.75,636.25,5
,2009-07-21 05:30,21,635,635,635,635,5
,2009-07-21 09:30,21,631.25,634.25,630,631.5,131
,2009-07-21 10:00,21,633.25,633.5,631.5,632.25,63
,2009-07-21 10:30,21,632,632,629,629,58
,2009-07-21 11:00,21,630.25,631.25,630.25,631.25,4
,2009-07-21 11:30,21,631.5,631.5,630,630.25,20
,2009-07-21 12:00,21,629.75,630,629,629,42
,2009-07-21 12:30,21,628.5,628.75,627.5,628.75,48
,2009-07-21 13:00,21,628.5,629,628,629,18
,2009-07-21 19:30,22,627,627,627,627,26
,2009-07-21 22:00,22,627,627,627,627,1
,2009-07-21 22:30,22,627,627,627,627,5
,2009-07-21 23:30,22,627,627,627,627,14
,2009-07-22 09:30,22,626,626.25,617.5,620.25,272
,2009-07-22 10:00,22,620,620,617,618.25,40
,2009-07-22 10:30,22,617.5,619,617.5,619,17
,2009-07-22 11:00,22,618.75,621,618,618,44
,2009-07-22 11:30,22,619.75,620,619.25,620,15
,2009-07-22 12:00,22,621,626.25,621,623.5,125
,2009-07-22 12:30,22,623.5,625.25,621,625,126
,2009-07-22 13:00,22,626,629,626,629,114
,2009-07-22 18:30,23,630.75,630.75,630.75,630.75,1
,2009-07-23 09:30,23,630.5,631.75,628.25,628.25,23
,2009-07-23 10:00,23,628,628.25,627.5,628.25,5
,2009-07-23 11:00,23,629,630.25,628.75,630.25,10
,2009-07-23 11:30,23,632,634.75,632,634.75,16
,2009-07-23 12:00,23,634.75,636.75,634.25,634.25,10
,2009-07-23 12:30,23,630,630,629.75,630,4
,2009-07-23 13:00,23,630.25,632.75,628,628,25
,2009-07-24 09:30,24,629.5,630,625,625,29
,2009-07-24 10:00,24,624.25,624.75,623.5,624.75,21
,2009-07-24 10:30,24,624,625.5,623,625.25,16
,2009-07-24 11:00,24,625,625,622.75,622.75,9
,2009-07-24 11:30,24,620,620,617.25,617.25,12
,2009-07-24 12:00,24,620,622,620,621.75,8
,2009-07-24 12:30,24,622.75,624,622,622,44
,2009-07-24 13:00,24,623,623,619.25,619.25,33
,2009-07-27 09:30,27,621.75,622,620.25,620.75,11
,2009-07-27 10:00,27,623,623,621.75,621.75,5
,2009-07-27 10:30,27,623.25,626,623.25,624,8
,2009-07-27 11:00,27,623.75,623.75,623.75,623.75,2
,2009-07-27 12:00,27,626,627,626,627,3
,2009-07-27 12:30,27,627,627.5,626.5,626.5,15
,2009-07-27 13:00,27,626.75,627,626.5,626.75,14
,2009-07-28 09:30,28,627,627,624.75,626.75,32
,2009-07-28 10:00,28,627.25,627.25,627.25,627.25,2
,2009-07-28 10:30,28,627.75,632,627.75,632,32
,2009-07-28 11:00,28,632,633.25,632,633,25
,2009-07-28 11:30,28,633,634,633,633.5,4
,2009-07-28 12:00,28,632,632,630,630,4
,2009-07-28 12:30,28,630,630,627.25,629.75,24
,2009-07-28 13:00,28,629.25,630.5,628,628,54
,2009-07-29 09:30,29,626,628,623.25,623.25,21
,2009-07-29 10:00,29,622,622,620.75,621.25,15
,2009-07-29 10:30,29,621,621,621,621,4
,2009-07-29 11:00,29,622.25,622.25,622.25,622.25,3
,2009-07-29 11:30,29,622,622,622,622,1
,2009-07-29 12:00,29,620.5,620.5,620.5,620.5,4
,2009-07-29 12:30,29,622.75,623,622.75,623,3
,2009-07-29 13:00,29,624,626,623.25,626,32
,2009-07-30 09:30,30,628.5,636,628.5,634,35
,2009-07-30 10:00,30,633.5,633.5,633.5,633.5,10
,2009-07-30 10:30,30,631.75,632,630,630,20
,2009-07-30 11:00,30,627.75,628,627.75,628,12
,2009-07-30 11:30,30,629,632.5,629,631.25,17
,2009-07-30 12:00,30,630.5,630.5,630,630,13
,2009-07-30 12:30,30,629,629,629,629,5
,2009-07-30 13:00,30,627.5,627.75,627,627,6
,2009-07-31 05:00,31,632,632,632,632,1
,2009-07-31 09:30,31,629.5,629.5,625.5,625.5,18
,2009-07-31 10:00,31,628.25,628.75,628.25,628.75,14
,2009-07-31 10:30,31,629.75,631,629.5,630.5,16
,2009-07-31 11:00,31,631.75,632.25,630.75,632,13
,2009-07-31 11:30,31,632.75,632.75,632.75,632.75,1
,2009-07-31 12:00,31,633,633,631.25,631.5,11
,2009-07-31 12:30,31,632.5,633,630.75,630.75,34
,2009-07-31 13:00,31,631.25,635,631.25,635,5
,2009-08-02 18:00,3,645,645,645,645,1
,2009-08-03 07:00,3,640.25,640.25,640.25,640.25,1
,2009-08-03 09:30,3,643.25,659.75,643,656,70
,2009-08-03 10:00,3,652.25,653,650.5,650.5,17
,2009-08-03 10:30,3,648.75,650.5,647,650.5,39
,2009-08-03 11:00,3,650,656.5,650,653,51
,2009-08-03 11:30,3,652,652,652,652,1
,2009-08-03 12:00,3,651.75,655.75,651.75,655.75,4
,2009-08-03 12:30,3,655.75,655.75,654.25,655.75,20
,2009-08-03 13:00,3,656,656,652,655.25,51
,2009-08-04 09:30,4,649,649,647.25,648.25,6
,2009-08-04 10:00,4,650,650,649.5,649.5,17
,2009-08-04 10:30,4,654.25,654.25,652,652,8
,2009-08-04 11:00,4,652,652,651.5,651.5,2
,2009-08-04 11:30,4,652,652,649,650.25,30
,2009-08-04 12:00,4,649.25,649.25,645.5,645.5,14
,2009-08-04 12:30,4,647,647,646.75,647,6
,2009-08-04 13:00,4,647.5,650,647,650,37
,2009-08-04 18:00,5,650,650,650,650,26
,2009-08-05 09:30,5,648.25,648.25,647.75,648,9
,2009-08-05 10:00,5,645.75,645.75,642,643,35
,2009-08-05 10:30,5,643.5,643.5,639.5,639.5,32
,2009-08-05 11:00,5,639,640,639,639,21
,2009-08-05 11:30,5,636,636,636,636,20
,2009-08-05 12:00,5,630.5,633.5,630.5,633.5,2
,2009-08-05 13:00,5,632,636.5,632,636.25,18
,2009-08-05 18:30,6,636,636.5,636,636.5,2
,2009-08-05 20:30,6,633.5,633.5,633.5,633.5,1
,2009-08-05 21:30,6,630,630,628,628,2
,2009-08-06 00:30,6,630.25,630.25,630.25,630.25,1
,2009-08-06 09:30,6,629.5,629.5,627,627,8
,2009-08-06 10:00,6,626,626,622.5,622.5,48
,2009-08-06 10:30,6,618.75,619,618.75,618.75,12
,2009-08-06 11:00,6,618,618.5,618,618.25,8
,2009-08-06 11:30,6,616.5,616.5,614.75,616,16
,2009-08-06 12:00,6,613.5,613.5,609.5,609.5,30
,2009-08-06 12:30,6,613.75,613.75,612.25,612.25,7
,2009-08-06 13:00,6,610,610,609.25,609.25,4
,2009-08-06 18:00,7,609.5,609.5,609.5,609.5,10
,2009-08-07 09:30,7,611.5,611.5,607.25,611.25,152
,2009-08-07 10:00,7,611.5,611.5,610.25,610.25,8
,2009-08-07 10:30,7,609.5,610,609.5,610,2
,2009-08-07 11:00,7,609.75,610.25,609.75,610.25,16
,2009-08-07 11:30,7,609,609,608,608,6
,2009-08-07 12:00,7,606.25,607.5,606,607.5,11
,2009-08-07 12:30,7,605,606.5,605,606.5,23
,2009-08-07 13:00,7,605,606.75,600,600,106
,2009-08-09 18:00,10,601.75,601.75,601.75,601.75,6
,2009-08-10 09:30,10,602,610,602,604.5,75
,2009-08-10 10:00,10,605.5,605.5,605.25,605.25,15
,2009-08-10 11:00,10,604.75,604.75,604.75,604.75,1
,2009-08-10 11:30,10,606,607.5,606,607.5,3
,2009-08-10 12:00,10,605,605,603,603,3
,2009-08-10 13:00,10,601,604.25,601,604.25,10
,2009-08-11 09:30,11,605,607,601,601,23
,2009-08-11 10:00,11,600,600.25,599.5,599.5,27
,2009-08-11 10:30,11,599.5,600.75,599.5,599.75,12
,2009-08-11 11:00,11,599.5,599.5,599.5,599.5,1
,2009-08-11 11:30,11,599.25,599.75,598.75,599.25,13
,2009-08-11 12:00,11,599,600.25,599,599,17
,2009-08-11 12:30,11,599.25,600.25,598.5,599.75,9
,2009-08-11 13:00,11,598,598,596,596,12
,2009-08-11 18:00,12,596,596,595,595,11
,2009-08-12 06:30,12,591.75,591.75,591.75,591.75,6
,2009-08-12 07:00,12,591.25,591.25,590,590,210
,2009-08-12 09:30,12,589.5,590,586.5,587.25,117
,2009-08-12 10:00,12,585.25,586,585,586,15
,2009-08-12 10:30,12,586,587,586,587,2
,2009-08-12 11:00,12,587.5,593.25,587.5,592.25,61
,2009-08-12 11:30,12,593,593,591,592,8
,2009-08-12 12:00,12,592,593,592,593,4
,2009-08-12 12:30,12,594.25,594.25,593.75,593.75,7
,2009-08-12 13:00,12,591.25,592,591,592,35
,2009-08-12 18:00,13,594,594,590.5,590.5,46
,2009-08-13 09:30,13,591.5,591.5,586,589.75,68
,2009-08-13 10:00,13,589,589.5,581,581.5,79
,2009-08-13 10:30,13,582.75,582.75,582.75,582.75,3
,2009-08-13 11:00,13,581.5,581.5,581,581,111
,2009-08-13 11:30,13,580.25,580.25,580.25,580.25,1
,2009-08-13 12:00,13,582.5,584.5,582.5,583,32
,2009-08-13 12:30,13,581.5,582.75,581.5,582.5,13
,2009-08-13 13:00,13,582.25,582.25,579,580,48
,2009-08-13 17:30,14,579.5,579.5,579.5,579.5,1
,2009-08-13 18:30,14,579.5,579.5,579.5,579.5,4
,2009-08-13 22:00,14,579.5,579.5,579.5,579.5,4
,2009-08-14 09:30,14,575,576.25,572,576.25,172
,2009-08-14 10:00,14,579.25,581,578.5,578.5,37
,2009-08-14 10:30,14,579.5,579.75,578.25,579.25,59
,2009-08-14 11:00,14,579.25,582.5,579.25,582.5,43
,2009-08-14 11:30,14,581.25,584,581.25,583,17
,2009-08-14 12:30,14,579.75,579.75,579,579.5,9
,2009-08-14 13:00,14,579,580.25,577.75,579.5,32
,2009-08-16 20:00,17,575,575,575,575,2
,2009-08-17 03:30,17,575,575,575,575,1
,2009-08-17 09:30,17,570,570,567,568.25,69
,2009-08-17 10:00,17,568,568,567.25,567.25,23
,2009-08-17 10:30,17,567.75,568.75,567,568,37
,2009-08-17 11:00,17,568,569.25,567,568,22
,2009-08-17 11:30,17,568.75,570,568.75,570,18
,2009-08-17 12:00,17,569.75,569.75,569.75,569.75,1
,2009-08-17 12:30,17,570,570,570,570,19
,2009-08-17 13:00,17,572,572,563.5,563.5,32
,2009-08-17 18:00,18,569.25,569.25,568,568,13
,2009-08-18 01:00,18,571,571,571,571,2
,2009-08-18 02:30,18,571.5,571.5,571.5,571.5,3
,2009-08-18 07:00,18,567.5,567.5,567.5,567.5,1
,2009-08-18 09:30,18,570,574,570,574,37
,2009-08-18 10:00,18,575,575.5,572.75,572.75,31
,2009-08-18 10:30,18,572.25,573.25,570.5,570.75,12
,2009-08-18 11:00,18,571,573.75,571,573.25,6
,2009-08-18 11:30,18,572.5,573,572.5,573,10
,2009-08-18 12:00,18,572,572,570.5,571.75,16
,2009-08-18 12:30,18,571,571,570,570,6
,2009-08-18 13:00,18,570,573,569,569,14
,2009-08-19 03:00,19,568.25,568.25,568,568,2
,2009-08-19 09:30,19,568,573,568,573,27
,2009-08-19 10:00,19,571,572,571,571,14
,2009-08-19 10:30,19,570,570.25,569.5,569.5,25
,2009-08-19 11:00,19,572.25,572.25,572.25,572.25,1
,2009-08-19 11:30,19,570,570,567.75,567.75,25
,2009-08-19 12:00,19,567.5,567.5,558,558,49
,2009-08-19 12:30,19,563,563,563,563,1
,2009-08-19 13:00,19,563,568.25,563,568.25,5
,2009-08-19 18:00,20,568,568,566,566,10
,2009-08-20 09:30,20,567,568,566,567,68
,2009-08-20 10:00,20,567,568,566,566,15
,2009-08-20 10:30,20,566,570.25,566,570.25,19
,2009-08-20 11:00,20,570,570,567,567,72
,2009-08-20 11:30,20,569.5,570,569,570,45
,2009-08-20 12:00,20,567.75,568.25,567,567.75,13
,2009-08-20 12:30,20,568.5,568.5,567,567.25,16
,2009-08-20 13:00,20,567.25,568.75,567,568.75,28
,2009-08-21 06:30,21,570,570,570,570,1
,2009-08-21 09:30,21,572.75,572.75,561.5,561.75,305
,2009-08-21 10:00,21,563.75,564,562.75,562.75,56
,2009-08-21 10:30,21,563,563,561.25,562.5,45
,2009-08-21 11:00,21,561.75,561.75,558.5,558.5,22
,2009-08-21 11:30,21,559,559.5,557.75,558,24
,2009-08-21 12:00,21,558,561.75,558,561.5,33
,2009-08-21 12:30,21,561.25,561.75,560.5,560.75,24
,2009-08-21 13:00,21,560.5,562.75,560.5,561.25,13
,2009-08-24 09:30,24,560.75,566.5,560.75,565.5,31
,2009-08-24 10:00,24,566,567,566,566.5,12
,2009-08-24 10:30,24,566,566,564.75,564.75,25
,2009-08-24 11:00,24,563.75,563.75,563.75,563.75,2
,2009-08-24 11:30,24,565.75,566.25,565.5,566.25,10
,2009-08-24 12:00,24,566,567.5,566,566.25,22
,2009-08-24 12:30,24,567.75,568,567,567,32
,2009-08-24 13:00,24,568.5,568.5,567.5,567.5,25
,2009-08-24 18:00,25,567.75,567.75,565.5,565.5,9
,2009-08-25 03:00,25,565,565,565,565,1
,2009-08-25 09:30,25,566.5,579.5,566.5,578.25,116
,2009-08-25 10:00,25,577.25,583.5,577.25,579,124
,2009-08-25 10:30,25,578.5,579.5,574.75,574.75,26
,2009-08-25 11:00,25,575,575.25,573.75,574.75,10
,2009-08-25 11:30,25,572.5,572.5,568.5,568.5,5
,2009-08-25 12:00,25,568,568,564.75,564.75,12
,2009-08-25 12:30,25,564.75,565.75,564,565.75,58
,2009-08-25 13:00,25,562.25,567.25,562.25,567.25,43
,2009-08-26 09:30,26,568.5,574,568.5,570,96
,2009-08-26 10:00,26,570.25,570.25,567.75,567.75,4
,2009-08-26 10:30,26,569.5,570.75,568.5,569.75,13
,2009-08-26 11:00,26,570,570,567.5,567.5,9
,2009-08-26 11:30,26,569,571,569,571,12
,2009-08-26 12:00,26,571.5,573,570,570.25,24
,2009-08-26 12:30,26,571,573,571,573,25
,2009-08-26 13:00,26,573,573.25,572.25,572.75,32
,2009-08-26 18:00,27,572.25,572.25,572.25,572.25,4
,2009-08-27 09:30,27,574.25,576.25,571.5,571.5,66
,2009-08-27 10:00,27,571.25,571.25,564.5,566,163
,2009-08-27 10:30,27,566.25,566.25,562.25,563.25,37
,2009-08-27 11:00,27,563.75,565.25,563.25,565.25,17
,2009-08-27 11:30,27,564.25,564.75,563.5,564.5,45
,2009-08-27 12:00,27,564.25,564.25,563,564,12
,2009-08-27 12:30,27,563.75,570,563.75,570,35
,2009-08-27 13:00,27,569.25,569.25,567,568.25,12
,2009-08-28 09:30,28,567,570.75,567,569.5,119
,2009-08-28 10:00,28,568.75,568.75,563,564.75,42
,2009-08-28 10:30,28,563.25,563.25,555.5,557,65
,2009-08-28 11:00,28,556.5,556.5,554.75,554.75,46
,2009-08-28 11:30,28,553.5,555,551.5,555,27
,2009-08-28 12:00,28,555.25,556.25,555,555.75,29
,2009-08-28 12:30,28,556.75,556.75,554.25,554.25,13
,2009-08-28 13:00,28,555.25,558.5,553.25,558.5,46
,2009-08-30 18:00,31,558.5,558.5,558.5,558.5,1
,2009-08-31 07:00,31,551.25,551.25,550,550,21
,2009-08-31 09:30,31,549.25,549.25,541.25,546,159
,2009-08-31 10:00,31,544.75,546.75,544,545,36
,2009-08-31 10:30,31,544.75,545.25,544.25,544.75,20
,2009-08-31 11:00,31,546.25,547.25,545.5,547.25,20
,2009-08-31 11:30,31,548,555.75,547.25,555.75,25
,2009-08-31 12:00,31,556.75,560.25,556.25,558.75,40
,2009-08-31 12:30,31,557.25,557.25,550.75,554.25,46
,2009-08-31 13:00,31,554,556.5,551.5,555.25,30
,2009-09-01 03:30,1,550,550,550,550,4
,2009-09-01 09:30,1,548.25,548.5,538.75,541,207
,2009-09-01 10:00,1,540.75,543.25,540.75,541.5,48
,2009-09-01 10:30,1,541.5,543.25,540.75,541.25,59
,2009-09-01 11:00,1,541.25,541.75,539,539.5,23
,2009-09-01 11:30,1,539.75,540,539.25,540,26
,2009-09-01 12:00,1,540,541.25,540,541.25,16
,2009-09-01 12:30,1,540.75,541,539.5,539.5,27
,2009-09-01 13:00,1,539.5,540.25,539,540.25,113
,2009-09-01 18:00,2,539.5,539.5,539.5,539.5,1
,2009-09-01 19:00,2,537.5,537.5,537.5,537.5,1
,2009-09-01 19:30,2,537,537,537,537,2
,2009-09-02 01:30,2,538,538.5,538,538.5,4
,2009-09-02 09:30,2,538,540,536.25,536.25,220
,2009-09-02 10:00,2,537.25,537.25,535.25,535.75,32
,2009-09-02 10:30,2,535.75,537,535.75,536.25,61
,2009-09-02 11:00,2,536.75,537.75,536.5,536.75,49
,2009-09-02 11:30,2,536,536,535.25,535.5,37
,2009-09-02 12:00,2,536,536.75,536,536.5,13
,2009-09-02 12:30,2,536,536,534.5,534.5,41
,2009-09-02 13:00,2,534.75,534.75,533.25,533.75,26
,2009-09-02 18:30,3,532.75,532.75,532.75,532.75,2
,2009-09-03 02:00,3,533.25,533.25,533.25,533.25,3
,2009-09-03 04:00,3,534,534,534,534,2
,2009-09-03 05:00,3,531.75,531.75,531.75,531.75,1
,2009-09-03 05:30,3,534,534,534,534,1
,2009-09-03 06:00,3,535,535,535,535,15
,2009-09-03 06:30,3,533.75,534.5,533.75,534.5,2
,2009-09-03 09:30,3,534.5,534.5,528.25,528.25,256
,2009-09-03 10:00,3,529,530,525.5,525.5,81
,2009-09-03 10:30,3,525,526.75,523.75,524,92
,2009-09-03 11:00,3,522.75,524.75,522.5,522.75,51
,2009-09-03 11:30,3,522.75,523,522,522.5,136
,2009-09-03 12:00,3,522.25,523.5,521.25,523.25,85
,2009-09-03 12:30,3,523.25,527.25,523,527,83
,2009-09-03 13:00,3,526.5,526.75,522.75,522.75,166
,2009-09-03 18:00,4,524,524,521.25,521.25,5
,2009-09-03 22:00,4,518,518,518,518,1
,2009-09-04 06:30,4,518.5,518.5,518.5,518.5,9
,2009-09-04 09:30,4,517,520.5,516.5,517.5,276
,2009-09-04 10:00,4,517.75,517.75,515.5,515.75,130
,2009-09-04 10:30,4,515.75,517.75,515.25,517.5,105
,2009-09-04 11:00,4,518,519.75,518,519.5,39
,2009-09-04 11:30,4,519,519.75,519,519.75,15
,2009-09-04 12:00,4,518,519,517.25,519,19
,2009-09-04 12:30,4,519,519,517.75,518.5,26
,2009-09-04 13:00,4,518.5,519,515,515,44
,2009-09-07 18:00,8,512,512,512,512,13
,2009-09-07 22:00,8,512,512,512,512,2
,2009-09-08 07:00,8,513.25,513.25,513.25,513.25,1
,2009-09-08 09:30,8,513.75,516,510,510.25,193
,2009-09-08 10:00,8,511,511.5,509.75,509.75,59
,2009-09-08 10:30,8,510,510.75,505.5,505.5,69
,2009-09-08 11:00,8,508.5,509.25,508.5,509,26
,2009-09-08 11:30,8,509.75,511.5,509.75,510.5,137
,2009-09-08 12:00,8,509.25,510,508.5,509.5,29
,2009-09-08 12:30,8,509.5,509.75,507.25,507.25,88
,2009-09-08 13:00,8,507,507,504,504,39
,2009-09-08 18:00,9,500,500.5,500,500.5,5
,2009-09-09 05:00,9,499.25,499.25,499.25,499.25,1
,2009-09-09 06:00,9,499.25,499.25,499.25,499.25,3
,2009-09-09 06:30,9,499.25,500,499.25,500,3
,2009-09-09 09:30,9,500,504.75,499.75,504.5,226
,2009-09-09 10:00,9,505.5,506,504.5,504.5,57
,2009-09-09 10:30,9,503.5,506.5,503.5,506.5,64
,2009-09-09 11:00,9,506.75,506.75,505.25,505.25,26
,2009-09-09 11:30,9,505.25,505.25,504,504,20
,2009-09-09 12:00,9,503.25,504,502,504,40
,2009-09-09 12:30,9,503.5,504.5,503.5,504.5,7
,2009-09-09 13:00,9,505.25,505.25,502.25,502.5,41
,2009-09-09 18:00,10,501,501,501,501,2
,2009-09-09 19:00,10,502,502,502,502,1
,2009-09-10 09:30,10,503,503.5,499.25,500.25,270
,2009-09-10 10:00,10,499.75,501.5,499.75,501,89
,2009-09-10 10:30,10,501,501.75,501,501.75,52
,2009-09-10 11:00,10,501.75,502.5,500.5,501,124
,2009-09-10 11:30,10,501,502.25,500.75,502.25,48
,2009-09-10 12:00,10,502,503,501.75,503,13
,2009-09-10 12:30,10,502.5,503,502,502.5,21
,2009-09-10 13:00,10,502.75,502.75,499.75,499.75,23
,2009-09-10 18:00,11,500,500,500,500,3
,2009-09-11 09:30,11,500.25,501.25,495.75,497.5,153
,2009-09-11 10:00,11,499.25,499.75,496,496.25,53
,2009-09-11 10:30,11,496.25,497.5,496.25,497.5,21
,2009-09-11 11:00,11,497.25,500.5,497.25,500.25,74
,2009-09-11 11:30,11,500.25,502.75,499,502.75,109
,2009-09-11 12:00,11,502.75,504,501.5,502.5,109
,2009-09-11 12:30,11,502.25,511,502.25,511,135
,2009-09-11 13:00,11,511.25,511.25,509,509,111
,2009-09-14 09:30,14,503.25,506.25,502.25,505.25,47
,2009-09-14 10:00,14,506,506.25,505,505.5,27
,2009-09-14 10:30,14,503,503,502.5,503,8
,2009-09-14 11:00,14,503,503,499.25,499.25,46
,2009-09-14 11:30,14,501,501.25,501,501.25,6
,2009-09-14 12:30,14,501.5,502.75,501.5,502.75,11
,2009-09-14 13:00,14,503,503,500,502.25,39
,2009-09-14 18:00,15,497.5,497.75,497.5,497.75,8
,2009-09-15 09:30,15,504.25,528.5,504,518,336
,2009-09-15 10:00,15,518,520.5,516.25,518,204
,2009-09-15 10:30,15,517.75,520.5,516.75,520.5,20
,2009-09-15 11:00,15,520.25,521.75,518.25,518.25,19
,2009-09-15 11:30,15,521.75,522.5,521.25,521.25,6
,2009-09-15 12:00,15,521.75,522,517.75,519.25,19
,2009-09-15 12:30,15,519.25,523.5,516.75,516.75,39
,2009-09-15 13:00,15,516.25,518.75,515.25,516,51
,2009-09-15 18:00,16,516,517,516,517,2
,2009-09-15 19:00,16,517,517,517,517,5
,2009-09-15 19:30,16,517,517,517,517,1
,2009-09-15 21:00,16,511.5,511.5,511.5,511.5,20
,2009-09-16 03:00,16,518,518,518,518,1
,2009-09-16 09:30,16,510,514,509.5,513.25,168
,2009-09-16 10:00,16,511.75,512.25,511.5,512.25,28
,2009-09-16 10:30,16,511.5,514.5,511.5,514.5,19
,2009-09-16 11:00,16,514.5,515,511,511.25,18
,2009-09-16 11:30,16,511.25,511.25,508,510,33
,2009-09-16 12:00,16,511,511.5,510,510.25,67
,2009-09-16 12:30,16,512.5,515,512.5,514,48
,2009-09-16 13:00,16,513,517.25,512.75,516.5,61
,2009-09-16 21:30,17,514.5,514.75,514.25,514.25,3
,2009-09-17 03:30,17,518,519.5,518,519.5,15
,2009-09-17 04:00,17,524.5,524.5,524.5,524.5,1
,2009-09-17 04:30,17,524.5,524.5,524.5,524.5,5
,2009-09-17 05:00,17,524.5,524.5,524.5,524.5,4
,2009-09-17 05:30,17,524.5,524.5,524.5,524.5,3
,2009-09-17 06:00,17,525.5,525.5,525.5,525.5,3
,2009-09-17 09:30,17,515.5,516.75,513,516.75,137
,2009-09-17 10:00,17,516.5,519,516,517.25,53
,2009-09-17 10:30,17,515,517.75,513.5,514,188
,2009-09-17 11:00,17,515.5,515.75,511.75,512,46
,2009-09-17 11:30,17,513,515,512.5,512.75,74
,2009-09-17 12:00,17,514,514.75,514,514.5,34
,2009-09-17 12:30,17,514.75,515.5,514.5,514.75,60
,2009-09-17 13:00,17,515.5,518.5,514,514.75,134
,2009-09-17 18:00,18,516,516,515,515,12
,2009-09-17 21:30,18,516.5,516.5,516.5,516.5,1
,2009-09-17 22:00,18,516.5,516.5,516.5,516.5,1
,2009-09-17 23:00,18,516.5,516.5,516.5,516.5,2
,2009-09-18 09:30,18,515,516,511.5,514.5,63
,2009-09-18 10:00,18,513.75,513.75,510.5,510.5,22
,2009-09-18 10:30,18,513.25,514,513,514,9
,2009-09-18 11:00,18,512,513.25,510.75,513,40
,2009-09-18 11:30,18,514.5,514.5,514,514,7
,2009-09-18 12:00,18,512.75,513,512.5,512.5,4
,2009-09-18 12:30,18,512,513.25,512,513.25,3
,2009-09-18 13:00,18,511.25,512.5,509.25,509.25,99
,2009-09-20 18:00,21,509.25,509.25,509.25,509.25,19
,2009-09-21 09:30,21,508,510.25,506.25,507,107
,2009-09-21 10:00,21,508.25,509.75,508.25,509.75,15
,2009-09-21 10:30,21,509.75,511,509.75,510.75,21
,2009-09-21 11:00,21,511,513.25,511,513.25,37
,2009-09-21 11:30,21,511.25,511.5,508,508,17
,2009-09-21 12:00,21,506.5,506.75,506.25,506.75,19
,2009-09-21 12:30,21,506.25,508.25,506.25,508.25,8
,2009-09-21 13:00,21,509,509,506.75,507,19
,2009-09-21 18:00,22,507.25,507.25,507.25,507.25,5
,2009-09-21 19:30,22,508,508,508,508,4
,2009-09-22 06:30,22,511.5,511.5,511.5,511.5,7
,2009-09-22 07:00,22,512.25,512.25,512.25,512.25,2
,2009-09-22 09:30,22,512.25,513.5,508,508,124
,2009-09-22 10:00,22,507.5,507.5,507.5,507.5,1
,2009-09-22 10:30,22,508.5,509.25,507.5,509.25,17
,2009-09-22 11:00,22,508,508.25,504.5,504.5,112
,2009-09-22 11:30,22,505.75,508.5,505.75,508.5,135
,2009-09-22 12:00,22,509.25,510,509.25,510,114
,2009-09-22 12:30,22,508.25,508.25,506.75,506.75,5
,2009-09-22 13:00,22,507.5,508.25,505,505,181
,2009-09-22 18:00,23,505.5,505.5,505.5,505.5,16
,2009-09-22 20:30,23,505,505,505,505,2
,2009-09-22 21:00,23,505,505,505,505,3
,2009-09-22 22:30,23,505.5,505.5,505.5,505.5,1
,2009-09-23 02:00,23,503.25,503.25,503.25,503.25,16
,2009-09-23 09:30,23,503.25,513.75,502,508.75,213
,2009-09-23 10:00,23,508,509.5,508,508.75,32
,2009-09-23 10:30,23,507.75,509.5,505,509.5,45
,2009-09-23 11:00,23,509,513.5,509,512.75,79
,2009-09-23 11:30,23,513,515,512.75,513.25,134
,2009-09-23 12:00,23,513.5,514.25,510.5,510.5,61
,2009-09-23 12:30,23,510,512,508.25,508.25,107
,2009-09-23 13:00,23,508.75,509,500.75,504,461
,2009-09-23 18:00,24,500.25,500.25,500,500,11
,2009-09-23 18:30,24,500,500,500,500,2
,2009-09-24 01:30,24,503,503.5,503,503.5,4
,2009-09-24 02:00,24,503.75,503.75,503.75,503.75,1
,2009-09-24 09:30,24,503.5,505.75,500,504.5,163
,2009-09-24 10:00,24,505,507.75,503.75,507.25,97
,2009-09-24 10:30,24,506.75,510.75,505,510.75,113
,2009-09-24 11:00,24,510.75,511,509.5,509.75,80
,2009-09-24 11:30,24,511,516,511,514,69
,2009-09-24 12:00,24,514,518.25,512.75,512.75,80
,2009-09-24 12:30,24,512,512.25,510.25,510.25,6
,2009-09-24 13:00,24,511,516.5,509.5,516,36
,2009-09-24 18:00,25,515,515,515,515,11
,2009-09-24 20:30,25,518,518,518,518,2
,2009-09-25 09:30,25,517.75,525,515,520.25,65
,2009-09-25 10:00,25,518.25,518.25,515.75,515.75,19
,2009-09-25 10:30,25,517.5,517.5,516.75,516.75,6
,2009-09-25 11:00,25,515.25,515.25,507,508.25,73
,2009-09-25 11:30,25,509,509,509,509,1
,2009-09-25 12:00,25,507,507,502.75,507,47
,2009-09-25 12:30,25,506.5,508.5,506.5,508.5,13
,2009-09-25 13:00,25,507.75,507.75,501.5,501.5,20
,2009-09-27 18:00,28,506,509.75,504.75,509.75,3
,2009-09-28 09:30,28,508.5,510,505.5,506.75,89
,2009-09-28 10:00,28,507.25,509,506.5,508.5,29
,2009-09-28 10:30,28,507.75,508,506.75,506.75,11
,2009-09-28 11:00,28,506.75,506.75,506,506,24
,2009-09-28 11:30,28,506,506,504,504,6
,2009-09-28 12:00,28,503.5,506,503.25,506,11
,2009-09-28 12:30,28,504.25,505.25,504.25,504.75,6
,2009-09-28 13:00,28,504.75,506,503.25,505.5,40
,2009-09-28 18:00,29,504.5,506.75,504.5,506.75,9
,2009-09-29 09:30,29,507.25,507.25,505,505,51
,2009-09-29 10:00,29,505.75,506,504.5,505.5,29
,2009-09-29 10:30,29,504.75,505,504.5,504.75,9
,2009-09-29 11:00,29,504,504,499,499.5,126
,2009-09-29 11:30,29,500.25,500.75,499,500.75,63
,2009-09-29 12:00,29,501,501.5,499.75,501.5,17
,2009-09-29 12:30,29,499.75,502.75,499,502.25,160
,2009-09-29 13:00,29,502.5,502.5,499.25,500.25,226
,2009-09-30 02:00,30,497.5,497.5,496.75,497,14
,2009-09-30 02:30,30,497.75,497.75,497.75,497.75,1
,2009-09-30 03:30,30,497,497,497,497,2
,2009-09-30 04:00,30,497.5,497.5,497.5,497.5,31
,2009-09-30 04:30,30,497.5,497.5,497.5,497.5,22
,2009-09-30 05:00,30,496.75,496.75,496.75,496.75,33
,2009-09-30 05:30,30,496.75,496.75,496.75,496.75,4
,2009-09-30 06:00,30,496.75,497.5,496.75,497.5,14
,2009-09-30 06:30,30,497.5,497.5,497.5,497.5,1
,2009-09-30 07:00,30,497.5,497.5,497.5,497.5,5
,2009-09-30 09:30,30,497,498,493,493.5,236
,2009-09-30 10:00,30,494.25,495.5,493,495.5,17
,2009-09-30 10:30,30,496.25,496.25,496.25,496.25,1
,2009-09-30 11:00,30,497,498,496,497.75,21
,2009-09-30 11:30,30,498,498.25,497.75,497.75,20
,2009-09-30 12:00,30,498.75,501.5,498.5,501.5,67
,2009-09-30 12:30,30,501.75,504,500,501,153
,2009-09-30 13:00,30,503,509,501.25,507,148
,2009-09-30 18:00,1,503.5,503.5,497,500,29
,2009-09-30 18:30,1,499.5,499.5,499,499,3
,2009-10-01 05:00,1,499.25,499.25,499.25,499.25,8
,2009-10-01 05:30,1,499.25,499.25,499.25,499.25,4
,2009-10-01 06:00,1,499.25,499.25,499.25,499.25,24
,2009-10-01 06:30,1,499.25,499.25,499.25,499.25,27
,2009-10-01 07:00,1,499.25,501,499.25,500,46
,2009-10-01 09:30,1,500,504.75,500,501.25,104
,2009-10-01 10:00,1,499.75,501.25,499.25,501,24
,2009-10-01 10:30,1,500,502.5,500,500,87
,2009-10-01 11:00,1,499,499,497,498,24
,2009-10-01 11:30,1,500.5,501.25,500,501.25,16
,2009-10-01 12:00,1,500.25,501,500.25,501,28
,2009-10-01 12:30,1,501,503.25,500.5,501.5,34
,2009-10-01 13:00,1,503.5,503.75,502.25,502.25,6
,2009-10-01 18:00,2,502,502,502,502,1
,2009-10-02 09:30,2,499,502,498,498,90
,2009-10-02 10:00,2,498,498.25,496.25,496.25,12
,2009-10-02 10:30,2,495.75,495.75,494,494,55
,2009-10-02 11:00,2,496.25,497.25,493.75,494,68
,2009-10-02 11:30,2,496,496,496,496,1
,2009-10-02 12:00,2,495.5,496.25,495.5,496.25,4
,2009-10-02 13:00,2,494,494,493,493,8
,2009-10-04 18:00,5,493,493,493,493,1
,2009-10-05 09:30,5,495,498,494.75,494.75,104
,2009-10-05 10:00,5,495.75,498.25,494.75,494.75,64
,2009-10-05 10:30,5,496.25,498,496.25,497.25,34
,2009-10-05 11:00,5,497,497,496,496,6
,2009-10-05 11:30,5,496,500.25,496,500.25,13
,2009-10-05 12:00,5,502.75,503.5,502.25,503.5,21
,2009-10-05 12:30,5,505.25,505.25,502,502,31
,2009-10-05 13:00,5,502,502,494.75,494.75,56
,2009-10-06 09:30,6,509,513.5,506,513.5,46
,2009-10-06 10:00,6,515,521,513.5,514.25,176
,2009-10-06 10:30,6,513.5,513.75,510,511,55
,2009-10-06 11:00,6,508.5,511,508.5,511,16
,2009-10-06 11:30,6,510.25,513,510.25,513,8
,2009-10-06 12:00,6,513.75,514.75,513.5,514.75,4
,2009-10-06 12:30,6,513.5,513.5,511.25,511.25,14
,2009-10-06 13:00,6,509.5,512.75,509.5,509.75,27
,2009-10-06 18:00,7,511,511,508.75,509.75,14
,2009-10-07 06:30,7,512,512,512,512,4
,2009-10-07 09:30,7,510.75,512,506,507.5,57
,2009-10-07 10:00,7,507.5,507.5,505.5,505.5,36
,2009-10-07 10:30,7,507.25,507.75,506,506,28
,2009-10-07 11:00,7,506,508.5,506,508.5,10
,2009-10-07 11:30,7,507.25,511.75,507.25,509.25,49
,2009-10-07 12:00,7,509.25,509.25,506.75,506.75,21
,2009-10-07 12:30,7,507,507.5,505.75,506.25,36
,2009-10-07 13:00,7,506.5,512.75,505,511.25,78
,2009-10-07 18:00,8,510.75,510.75,510.75,510.75,1
,2009-10-07 19:00,8,511,511,511,511,5
,2009-10-07 19:30,8,511,511.5,511,511.5,6
,2009-10-08 03:00,8,514.5,514.5,514.5,514.5,20
,2009-10-08 05:00,8,515,515,514.75,514.75,2
,2009-10-08 09:30,8,515.75,521.75,514.5,521.75,132
,2009-10-08 10:00,8,522,523,519.75,523,13
,2009-10-08 10:30,8,523,523,520,521,5
,2009-10-08 11:00,8,523.75,527,523.75,526.75,86
,2009-10-08 11:30,8,525,528,524.75,526,95
,2009-10-08 12:00,8,524.75,525.5,522.5,524.75,19
,2009-10-08 12:30,8,524,527.25,523.75,525.5,50
,2009-10-08 13:00,8,526.25,526.75,522,522,112
,2009-10-08 18:00,9,521,521,521,521,5
,2009-10-08 18:30,9,518.5,518.5,517.5,517.5,6
,2009-10-08 19:00,9,517.5,517.5,517.5,517.5,1
,2009-10-11 18:00,12,517.5,520.75,517.5,520.75,8
,2009-10-11 18:30,12,525,525,525,525,3
,2009-10-11 20:00,12,524.5,524.5,524.5,524.5,1
,2009-10-12 09:30,12,526.75,534.5,526.5,533.75,60
,2009-10-12 10:00,12,532.5,533,532.5,532.5,13
,2009-10-12 10:30,12,533,533,531.25,532.75,24
,2009-10-12 11:00,12,532.75,532.75,531.25,532,11
,2009-10-12 11:30,12,532.75,532.75,532.75,532.75,5
,2009-10-12 12:00,12,533,537,533,537,109
,2009-10-12 12:30,12,537.25,544.5,536.5,541,80
,2009-10-12 13:00,12,541,542.5,540,542.5,81
,2009-10-12 18:00,13,535.25,535.25,535,535,2
,2009-10-12 18:30,13,535.75,535.75,535.5,535.5,2
,2009-10-13 05:00,13,540,540,540,540,4
,2009-10-13 05:30,13,541,541,540,540,2
,2009-10-13 06:30,13,545,548,545,548,2
,2009-10-13 09:30,13,543,549.5,538.5,547,208
,2009-10-13 10:00,13,546.25,546.25,541.5,542,27
,2009-10-13 10:30,13,542.5,547,541.75,546.5,52
,2009-10-13 11:00,13,546,551.75,546,550.25,170
,2009-10-13 11:30,13,549.5,550.75,548.5,550.75,39
,2009-10-13 12:00,13,549.75,553.5,549,553.25,129
,2009-10-13 12:30,13,553.25,556.25,553.25,556,60
,2009-10-13 13:00,13,554.5,555.75,548.5,553.75,123
,2009-10-13 18:00,14,552.25,552.25,549.5,552.25,12
,2009-10-13 18:30,14,549.5,549.5,549.5,549.5,1
,2009-10-14 03:30,14,553,553,553,553,1
,2009-10-14 04:00,14,553.5,553.5,553.5,553.5,3
,2009-10-14 04:30,14,554,554,553.5,553.5,3
,2009-10-14 09:30,14,555,569,555,569,255
,2009-10-14 10:00,14,568.25,569,563.75,564.25,63
,2009-10-14 10:30,14,565,565,562,562.25,40
,2009-10-14 11:00,14,562,562.5,561.25,561.25,40
,2009-10-14 11:30,14,561.5,561.5,550,555.25,62
,2009-10-14 12:00,14,555,555,549.5,552,46
,2009-10-14 12:30,14,553,553,549,549,25
,2009-10-14 13:00,14,548.5,558,548.25,554,42
,2009-10-14 18:00,15,555,555,555,555,5
,2009-10-15 06:00,15,553.5,553.5,553.5,553.5,15
,2009-10-15 09:30,15,550.5,554.25,544,546.5,282
,2009-10-15 10:00,15,547,547,542,542,28
,2009-10-15 10:30,15,544.25,547,543.25,545.75,26
,2009-10-15 11:00,15,545,549,545,548,7
,2009-10-15 11:30,15,549,549,546,547.5,8
,2009-10-15 12:00,15,546,548,545.75,545.75,27
,2009-10-15 12:30,15,545,546.5,542.75,545,108
,2009-10-15 13:00,15,544.25,547.5,544.25,546.5,172
,2009-10-15 18:00,16,545,545,542.25,542.25,5
,2009-10-15 20:30,16,544.5,544.5,544.5,544.5,2
,2009-10-15 21:00,16,547,547,547,547,3
,2009-10-16 04:30,16,550,550,550,550,1
,2009-10-16 05:00,16,550,550,550,550,5
,2009-10-16 07:00,16,550,550,550,550,1
,2009-10-16 09:30,16,546.75,547.25,544,545,108
,2009-10-16 10:00,16,545,545.75,541.25,541.25,92
,2009-10-16 10:30,16,540.75,540.75,540,540.75,32
,2009-10-16 11:00,16,542,542,541.75,541.75,4
,2009-10-16 11:30,16,539.75,541.5,539.75,541.25,23
,2009-10-16 12:00,16,540.25,542.75,539.75,542.75,23
,2009-10-16 12:30,16,542.75,543.25,539.25,539.75,37
,2009-10-16 13:00,16,539.25,543,539,541.5,109
,2009-10-19 06:00,19,549,549,549,549,2
,2009-10-19 06:30,19,549.25,549.25,549.25,549.25,1
,2009-10-19 09:30,19,550.5,557.25,549,556,136
,2009-10-19 10:00,19,556.75,556.75,553.25,554,14
,2009-10-19 10:30,19,558,558.25,555.5,558.25,29
,2009-10-19 11:00,19,557,558.75,557,558.75,10
,2009-10-19 11:30,19,560,563.25,560,561,11
,2009-10-19 12:00,19,561.25,561.25,559,560.75,9
,2009-10-19 12:30,19,560.5,563,560,563,66
,2009-10-19 13:00,19,563.5,563.5,553.75,556.75,45
,2009-10-19 18:30,20,559.25,559.25,559.25,559.25,8
,2009-10-20 01:30,20,556.25,556.25,556.25,556.25,1
,2009-10-20 05:30,20,556.5,556.5,556.5,556.5,1
,2009-10-20 06:00,20,556.75,556.75,556.75,556.75,2
,2009-10-20 06:30,20,556,556,556,556,5
,2009-10-20 09:30,20,552,561,550,558.5,275
,2009-10-20 10:00,20,557,557,551.5,552.75,42
,2009-10-20 10:30,20,550.75,551.75,548,549,18
,2009-10-20 11:00,20,549.5,550.75,549.25,549.5,18
,2009-10-20 11:30,20,552,553.75,552,553.75,51
,2009-10-20 12:00,20,553.75,554.75,553,554,64
,2009-10-20 12:30,20,554.5,557.25,554,554,20
,2009-10-20 13:00,20,554,554,550,551.25,57
,2009-10-20 18:00,21,552,553.75,552,553.75,33
,2009-10-20 18:30,21,554,554,554,554,1
,2009-10-21 03:30,21,552.5,552.5,552.5,552.5,1
,2009-10-21 05:00,21,551.25,551.25,551.25,551.25,2
,2009-10-21 09:30,21,551.5,559.75,551.25,558.25,128
,2009-10-21 10:00,21,557.75,560.25,557.5,560.25,64
,2009-10-21 10:30,21,561.25,563,561,561.25,34
,2009-10-21 11:00,21,562.25,564.75,562.25,564.75,7
,2009-10-21 11:30,21,562,565.75,562,565.75,30
,2009-10-21 12:00,21,565,572,565,572,111
,2009-10-21 12:30,21,569.25,576.25,569.25,575,150
,2009-10-21 13:00,21,575.5,575.5,566.5,568,90
,2009-10-21 18:00,22,561.75,564,561.75,564,2
,2009-10-21 20:00,22,565,565,565,565,2
,2009-10-22 06:00,22,566,566,566,566,1
,2009-10-22 06:30,22,568,568,568,568,1
,2009-10-22 07:00,22,564.5,564.5,564,564,4
,2009-10-22 09:30,22,565,575,565,570.25,156
,2009-10-22 10:00,22,570.25,570.75,570.25,570.75,2
,2009-10-22 10:30,22,571,573.25,571,573.25,32
,2009-10-22 11:00,22,575,575,569,569,11
,2009-10-22 11:30,22,569,575,569,575,30
,2009-10-22 12:00,22,574.25,574.5,573.5,573.5,29
,2009-10-22 12:30,22,574.5,578.5,574.5,577.5,67
,2009-10-22 13:00,22,578,580,574.75,579.75,77
,2009-10-22 18:00,23,575.5,576,575.5,576,15
,2009-10-22 18:30,23,576.75,577,576.75,577,7
,2009-10-22 19:00,23,579,580,579,580,3
,2009-10-23 04:30,23,582.5,585,582.5,585,5
,2009-10-23 09:30,23,583,595,583,595,238
,2009-10-23 10:00,23,596,599.25,591,594.25,420
,2009-10-23 10:30,23,593.25,593.5,584.5,590,78
,2009-10-23 11:00,23,588.5,593,584.5,585.5,51
,2009-10-23 11:30,23,586.25,588.5,586.25,588,41
,2009-10-23 12:00,23,587,589.75,585.75,586.5,59
,2009-10-23 12:30,23,586.25,587.75,585,586,27
,2009-10-23 13:00,23,585,585,575.25,575.25,69
,2009-10-25 18:00,26,576,578,576,578,4
,2009-10-26 07:00,26,584,584,582.5,582.5,2
,2009-10-26 09:30,26,585,585.5,575,575,81
,2009-10-26 10:00,26,574,574,568,568,51
,2009-10-26 10:30,26,568,569.25,565.75,567,106
,2009-10-26 11:00,26,567,567,563,565.5,24
,2009-10-26 11:30,26,567.75,567.75,565,565,5
,2009-10-26 12:00,26,565.25,565.25,564,564.25,17
,2009-10-26 12:30,26,565.5,568.5,565.5,568,68
,2009-10-26 13:00,26,564,565.5,559,559,16
,2009-10-27 06:30,27,557.75,557.75,557.75,557.75,1
,2009-10-27 09:30,27,556.25,562,556,556,133
,2009-10-27 10:00,27,556.25,556.25,549.25,552.5,36
,2009-10-27 10:30,27,554,557,553.5,554.5,45
,2009-10-27 11:00,27,554.5,554.75,552,553,50
,2009-10-27 11:30,27,551.5,551.5,548.5,548.5,60
,2009-10-27 12:00,27,550.5,550.5,548,548,62
,2009-10-27 12:30,27,547.75,547.75,545,546.75,178
,2009-10-27 13:00,27,546.5,547.25,541.5,541.5,151
,2009-10-27 18:00,28,543,543,543,543,2
,2009-10-27 20:00,28,544,544,544,544,1
,2009-10-27 20:30,28,544,544,544,544,2
,2009-10-27 21:30,28,544,544.25,544,544.25,7
,2009-10-28 05:30,28,535,535,535,535,3
,2009-10-28 06:30,28,535,535,535,535,3
,2009-10-28 07:00,28,535.5,535.5,535.5,535.5,1
,2009-10-28 09:30,28,538,541.75,534,541.75,239
,2009-10-28 10:00,28,541.75,547,540,546,167
,2009-10-28 10:30,28,545.5,545.5,542.5,542.75,91
,2009-10-28 11:00,28,540,541,536,536.5,173
,2009-10-28 11:30,28,537.25,538,534.75,536,157
,2009-10-28 12:00,28,536.25,539,536.25,537,120
,2009-10-28 12:30,28,537.25,537.25,536,536.5,89
,2009-10-28 13:00,28,536,537.25,531.75,533,167
,2009-10-28 21:30,29,534,534,534,534,1
,2009-10-29 06:00,29,535,535,535,535,7
,2009-10-29 06:30,29,534.75,534.75,534.75,534.75,5
,2009-10-29 07:00,29,535,535,535,535,10
,2009-10-29 09:30,29,535.75,542.75,535.75,540.75,126
,2009-10-29 10:00,29,542,543,541.5,542.75,55
,2009-10-29 10:30,29,542.25,544,541.5,542.25,73
,2009-10-29 11:00,29,541.75,544.75,541.75,544.75,135
,2009-10-29 11:30,29,543.5,545,542.75,544.5,70
,2009-10-29 12:00,29,544.5,545.75,543.25,545,108
,2009-10-29 12:30,29,544.25,545.25,543,543,57
,2009-10-29 13:00,29,543,544,539.25,540.5,56
,2009-10-29 18:00,30,539.75,541.5,539.75,541.5,4
,2009-10-29 23:00,30,541.25,541.25,539.75,539.75,2
,2009-10-29 23:30,30,539.25,539.25,539.25,539.25,1
,2009-10-30 06:30,30,540,540,539.25,539.25,4
,2009-10-30 07:00,30,538.5,538.5,537.25,537.25,4
,2009-10-30 09:30,30,535,537.75,532.5,537.5,157
,2009-10-30 10:00,30,537.5,537.5,535.5,535.5,44
,2009-10-30 10:30,30,535.25,535.25,532.5,532.5,105
,2009-10-30 11:00,30,533.25,534.5,532.5,533.25,36
,2009-10-30 11:30,30,533.5,533.5,530.5,531,36
,2009-10-30 12:00,30,530.25,530.5,528.5,529,37
,2009-10-30 12:30,30,531.25,532.5,528.5,532.5,45
,2009-10-30 13:00,30,532.5,533.5,525.75,531,340
,2009-11-01 18:00,2,526.75,527.25,525.75,525.75,19
,2009-11-02 04:00,2,529.5,529.5,529.5,529.5,9
,2009-11-02 09:30,2,528.75,536.75,528.75,531,102
,2009-11-02 10:00,2,531,534,528.75,533.75,91
,2009-11-02 10:30,2,532,534.25,531.5,534.25,58
,2009-11-02 11:00,2,533.25,534.25,532.25,532.25,69
,2009-11-02 11:30,2,532,532,529.75,529.75,23
,2009-11-02 12:00,2,531.5,531.5,530.75,530.75,12
,2009-11-02 12:30,2,531.5,534.75,530.75,531,35
,2009-11-02 13:00,2,533.5,547.75,533.5,544.25,155
,2009-11-03 05:00,3,537.5,537.5,537.5,537.5,1
,2009-11-03 09:30,3,537.5,547.25,537,540.75,170
,2009-11-03 10:00,3,540,545.5,540,541.25,74
,2009-11-03 10:30,3,542.5,543.5,541,543.25,52
,2009-11-03 11:00,3,543,546.5,542,546.5,17
,2009-11-03 11:30,3,546,550.5,546,546,56
,2009-11-03 12:00,3,543,545.25,543,545,6
,2009-11-03 12:30,3,547,547,545.75,546.25,25
,2009-11-03 13:00,3,546,547,544.75,546.75,56
,2009-11-03 18:30,4,546,546,546,546,1
,2009-11-03 20:00,4,546.25,546.25,546.25,546.25,2
,2009-11-04 03:00,4,550,550,550,550,4
,2009-11-04 04:00,4,550.75,550.75,550.75,550.75,2
,2009-11-04 09:30,4,552,556,542.75,542.75,224
,2009-11-04 10:00,4,547,547,539,540.5,62
,2009-11-04 10:30,4,545.25,545.25,543.25,543.25,7
,2009-11-04 11:00,4,545.5,551.5,544,551.5,97
,2009-11-04 11:30,4,551.25,552,549,549,13
,2009-11-04 12:00,4,550.5,550.5,547.5,547.5,4
,2009-11-04 12:30,4,547,551,547,549,94
,2009-11-04 13:00,4,550.25,552,549,552,24
,2009-11-04 18:00,5,552,552,552,552,4
,2009-11-05 09:30,5,547,548.75,544,545.75,70
,2009-11-05 10:00,5,545.75,548,545.5,548,47
,2009-11-05 10:30,5,548.25,549.75,548.25,549.5,11
,2009-11-05 11:00,5,548,549.25,548,549.25,18
,2009-11-05 11:30,5,547,547,546,547,49
,2009-11-05 12:00,5,549.25,549.5,548.75,549.5,8
,2009-11-05 12:30,5,549.5,549.5,547.5,549,4
,2009-11-05 13:00,5,547.75,547.75,544,544.75,90
,2009-11-05 18:00,6,542.5,543,542.5,543,3
,2009-11-05 18:30,6,542,542,542,542,3
,2009-11-06 09:30,6,544.75,544.75,540,541.75,119
,2009-11-06 10:00,6,541.5,541.5,539,539,17
,2009-11-06 10:30,6,540,541.75,540,541,10
,2009-11-06 11:00,6,540.25,540.25,537,539,34
,2009-11-06 11:30,6,538,538.75,537.5,537.5,42
,2009-11-06 12:00,6,538,538,537,537,90
,2009-11-06 12:30,6,536,536.5,535,535,127
,2009-11-06 13:00,6,534.75,535.5,533,533,176
,2009-11-09 04:00,9,539.75,539.75,539.75,539.75,5
,2009-11-09 09:30,9,538.5,540.5,537,540.5,146
,2009-11-09 10:00,9,539.25,540.5,537.5,537.5,47
,2009-11-09 10:30,9,537.5,539.25,537,539.25,121
,2009-11-09 11:00,9,539.25,541,539,541,139
,2009-11-09 11:30,9,541,542.25,540.5,541.75,61
,2009-11-09 12:00,9,541.75,542,538,539.5,87
,2009-11-09 12:30,9,541.5,545.75,541.5,545,54
,2009-11-09 13:00,9,545,565,545,558.25,380
,2009-11-09 18:00,10,556,556.5,555.5,555.5,10
,2009-11-09 19:00,10,556.25,556.25,555,555,11
,2009-11-09 22:00,10,555,555,555,555,2
,2009-11-09 22:30,10,555,555,555,555,1
,2009-11-10 00:30,10,553,553,553,553,1
,2009-11-10 05:30,10,555,555,555,555,3
,2009-11-10 07:00,10,555,555,555,555,7
,2009-11-10 09:30,10,553,557,551.25,551.75,608
,2009-11-10 10:00,10,551.75,552,548,548,76
,2009-11-10 10:30,10,548,549.75,547,547.25,102
,2009-11-10 11:00,10,547.25,548.25,547.25,548.25,68
,2009-11-10 11:30,10,547.25,550,547.25,550,13
,2009-11-10 12:00,10,555,558.5,554.5,554.5,49
,2009-11-10 12:30,10,555.5,563.75,555.5,563.25,225
,2009-11-10 13:00,10,564,564,558.5,559.25,46
,2009-11-10 18:00,11,557,557,557,557,1
,2009-11-10 18:30,11,559,559,559,559,2
,2009-11-10 19:30,11,559,559,559,559,2
,2009-11-11 02:30,11,559,559,559,559,7
,2009-11-11 03:30,11,560,560,560,560,4
,2009-11-11 04:00,11,561.25,561.25,561.25,561.25,16
,2009-11-11 04:30,11,562,565,562,565,5
,2009-11-11 09:30,11,567,572.25,561.25,565,210
,2009-11-11 10:00,11,565,565.75,562.75,563.5,87
,2009-11-11 10:30,11,565,567,563.25,565.5,84
,2009-11-11 11:00,11,564,567.25,563.25,563.5,41
,2009-11-11 11:30,11,566.5,570,565.75,569.25,99
,2009-11-11 12:00,11,569.25,574,569,574,208
,2009-11-11 12:30,11,574.25,575,569.5,572,185
,2009-11-11 13:00,11,572.25,574,566.25,566.25,155
,2009-11-11 18:00,12,564,564,564,564,2
,2009-11-11 20:30,12,566,566,566,566,2
,2009-11-12 00:00,12,566,566,566,566,5
,2009-11-12 01:30,12,566,566,566,566,1
,2009-11-12 05:30,12,564.5,564.5,564.5,564.5,1
,2009-11-12 06:00,12,564.5,564.5,563.75,563.75,9
,2009-11-12 06:30,12,562.75,562.75,562.75,562.75,4
,2009-11-12 09:30,12,562,566,559,562.75,159
,2009-11-12 10:00,12,562.25,567,561,566.75,75
,2009-11-12 10:30,12,566.75,572.5,566.75,569.25,73
,2009-11-12 11:00,12,569.75,574,569.5,574,59
,2009-11-12 11:30,12,570.75,571.25,569.5,570,40
,2009-11-12 12:00,12,570,570,566.75,567.25,32
,2009-11-12 12:30,12,566,569,564,569,35
,2009-11-12 13:00,12,569.25,569.75,563.5,565,130
,2009-11-12 18:00,13,562.25,562.25,561,561,4
,2009-11-12 22:00,13,563.25,563.25,563.25,563.25,1
,2009-11-12 22:30,13,563.25,563.25,563.25,563.25,1
,2009-11-13 00:30,13,562.75,562.75,562.75,562.75,7
,2009-11-13 01:00,13,562.25,562.25,562.25,562.25,1
,2009-11-13 01:30,13,564,564,564,564,10
,2009-11-13 02:00,13,563.75,564,563.75,564,17
,2009-11-13 07:00,13,564,564,563,563,9
,2009-11-13 09:30,13,563,572.75,563,572.5,251
,2009-11-13 10:00,13,573,573.25,571.25,572.25,64
,2009-11-13 10:30,13,572.25,573,569.25,570,86
,2009-11-13 11:00,13,570.5,571,567.5,571,61
,2009-11-13 11:30,13,570,571,569.5,570,52
,2009-11-13 12:00,13,569.25,569.25,567,569,62
,2009-11-13 12:30,13,568,568.25,565.25,568,90
,2009-11-13 13:00,13,568.75,573,568.25,573,86
,2009-11-15 18:00,16,571,574,571,574,17
,2009-11-15 19:30,16,575,575,575,575,16
,2009-11-15 20:00,16,575.25,575.25,575.25,575.25,1
,2009-11-15 22:00,16,577,577,577,577,5
,2009-11-16 04:30,16,576.75,576.75,576.75,576.75,1
,2009-11-16 06:00,16,576,576,576,576,1
,2009-11-16 09:30,16,576,589.5,576,588,448
,2009-11-16 10:00,16,588,588,582.5,584,88
,2009-11-16 10:30,16,585,586.25,583.5,584.5,134
,2009-11-16 11:00,16,584.5,589,582,585,143
,2009-11-16 11:30,16,584.5,588.25,583.5,587.75,166
,2009-11-16 12:00,16,587.75,591,587.75,590,165
,2009-11-16 12:30,16,590,591.25,588,590.75,155
,2009-11-16 13:00,16,590.75,591.5,587.75,588.25,303
,2009-11-16 18:00,17,586.5,588.5,586.5,586.75,42
,2009-11-16 18:30,17,586.75,588,586.75,588,4
,2009-11-16 20:00,17,588,588,588,588,2
,2009-11-16 21:00,17,588,588,588,588,2
,2009-11-16 21:30,17,588,588,587.25,587.25,12
,2009-11-16 22:00,17,587.25,587.25,587.25,587.25,3
,2009-11-16 23:30,17,586.75,586.75,586,586,8
,2009-11-17 00:00,17,585,585,585,585,1
,2009-11-17 01:30,17,586,586,586,586,14
,2009-11-17 06:00,17,584.75,584.75,584.5,584.5,2
,2009-11-17 07:00,17,584.5,584.5,584.5,584.5,4
,2009-11-17 09:30,17,585,590,584.75,589.25,597
,2009-11-17 10:00,17,589.25,594.5,588.5,592.25,307
,2009-11-17 10:30,17,592,594,591,592.75,145
,2009-11-17 11:00,17,593,595.5,592.5,595,191
,2009-11-17 11:30,17,596,596.5,591.25,591.5,213
,2009-11-17 12:00,17,591,592.25,589.5,590,108
,2009-11-17 12:30,17,589.75,596.75,588.75,595.5,171
,2009-11-17 13:00,17,596.5,599.25,594.75,596.5,306
,2009-11-17 18:00,18,596.75,596.75,594.5,596,37
,2009-11-17 18:30,18,595.75,595.75,594.75,594.75,5
,2009-11-17 19:30,18,596,596.75,596,596.75,17
,2009-11-17 20:00,18,597,597,597,597,6
,2009-11-17 22:00,18,593.75,593.75,593.5,593.5,2
,2009-11-17 22:30,18,593.5,593.5,593.5,593.5,1
,2009-11-18 01:30,18,594.75,594.75,594.75,594.75,3
,2009-11-18 03:30,18,597,597,597,597,1
,2009-11-18 04:30,18,597,597,597,597,1
,2009-11-18 05:00,18,597,597,597,597,12
,2009-11-18 05:30,18,597,598,597,598,96
,2009-11-18 06:00,18,598,598,598,598,29
,2009-11-18 06:30,18,598,598,598,598,7
,2009-11-18 07:00,18,598,600,598,600,108
,2009-11-18 09:30,18,600,603.75,598.25,598.25,493
,2009-11-18 10:00,18,597.25,598.5,595.25,597,85
,2009-11-18 10:30,18,596.5,598.5,595.5,598.5,121
,2009-11-18 11:00,18,598.25,598.75,594.75,594.75,145
,2009-11-18 11:30,18,594.5,597,593.25,595,273
,2009-11-18 12:00,18,595,598,592.5,597,194
,2009-11-18 12:30,18,597.5,600.5,596,599.75,237
,2009-11-18 13:00,18,598,599,581.25,581.25,728
,2009-11-18 18:00,19,584,585.5,582.5,583,68
,2009-11-18 19:00,19,583,583,583,583,5
,2009-11-18 19:30,19,583.25,583.25,583.25,583.25,2
,2009-11-18 20:30,19,583.5,583.75,583.5,583.75,3
,2009-11-18 22:00,19,582.5,582.5,582.5,582.5,1
,2009-11-19 00:00,19,583.25,584.25,583.25,584.25,11
,2009-11-19 02:00,19,581.75,581.75,581.75,581.75,3
,2009-11-19 03:00,19,581.25,581.25,581.25,581.25,2
,2009-11-19 03:30,19,580.75,580.75,580.75,580.75,3
,2009-11-19 06:00,19,581.75,581.75,581.75,581.75,15
,2009-11-19 06:30,19,576,576,575.5,575.5,11
,2009-11-19 07:00,19,577.5,577.75,576.25,576.25,5
,2009-11-19 09:30,19,579,584.75,576.25,577,835
,2009-11-19 10:00,19,577,580.25,576.75,579.25,170
,2009-11-19 10:30,19,579.5,587,578.75,586.25,244
,2009-11-19 11:00,19,586.5,590,583.5,589,274
,2009-11-19 11:30,19,590,592.25,588,589.5,262
,2009-11-19 12:00,19,588.5,588.5,584.75,585.5,92
,2009-11-19 12:30,19,585.75,588,585.5,586.75,69
,2009-11-19 13:00,19,586.5,589,583,583,301
,2009-11-19 18:00,20,584.25,587,583.5,586,23
,2009-11-19 19:30,20,587,588.25,587,588.25,10
,2009-11-19 21:00,20,588.25,588.25,588.25,588.25,5
,2009-11-19 22:00,20,589.5,590,589.5,590,12
,2009-11-19 22:30,20,591.5,591.75,591.5,591.75,2
,2009-11-20 00:30,20,589,589,589,589,1
,2009-11-20 01:00,20,589,589,589,589,1
,2009-11-20 01:30,20,589.25,589.25,588.25,588.25,4
,2009-11-20 02:00,20,586.75,586.75,586.75,586.75,1
,2009-11-20 05:00,20,585.25,585.25,585.25,585.25,10
,2009-11-20 05:30,20,583.75,583.75,583.75,583.75,3
,2009-11-20 06:00,20,583.75,583.75,581.5,581.5,13
,2009-11-20 06:30,20,581.75,581.75,579.25,580,18
,2009-11-20 09:30,20,579.25,583.25,578,579.5,164
,2009-11-20 10:00,20,580,581.75,578.75,579.25,158
,2009-11-20 10:30,20,578.25,581,578.25,580.75,70
,2009-11-20 11:00,20,579.75,582.5,579,582.5,91
,2009-11-20 11:30,20,582,582.5,579.75,582,66
,2009-11-20 12:00,20,582,582.5,581,582.25,85
,2009-11-20 12:30,20,581.25,584,581,582.75,47
,2009-11-20 13:00,20,583,585,577.25,580,398
,2009-11-22 18:00,23,580,583.5,579,583.5,31
,2009-11-22 19:00,23,582.5,582.75,582.5,582.75,2
,2009-11-22 21:00,23,585,585,585,585,2
,2009-11-23 04:00,23,586.75,587.75,586.75,587.75,5
,2009-11-23 05:00,23,590,591,590,591,13
,2009-11-23 06:00,23,590.25,591,590.25,591,2
,2009-11-23 07:00,23,590.75,590.75,590.75,590.75,1
,2009-11-23 09:30,23,594.75,597.75,590,594.25,884
,2009-11-23 10:00,23,595,596.25,593.5,593.75,159
,2009-11-23 10:30,23,593.75,594.5,592.75,592.75,205
,2009-11-23 11:00,23,592.5,593,591,591,87
,2009-11-23 11:30,23,591.25,594,590.5,593.25,195
,2009-11-23 12:00,23,593,593,587.75,587.75,262
,2009-11-23 12:30,23,587,588.75,584.75,585.25,104
,2009-11-23 13:00,23,585,586.5,580.25,580.25,133
,2009-11-23 18:00,24,580,581,579.5,580.25,24
,2009-11-23 18:30,24,579.75,579.75,579.5,579.5,4
,2009-11-23 19:00,24,579.25,579.25,579.25,579.25,6
,2009-11-23 19:30,24,580,580,580,580,3
,2009-11-23 20:00,24,580,580,580,580,2
,2009-11-23 20:30,24,580.75,581,580.5,581,7
,2009-11-23 21:00,24,581,581,581,581,2
,2009-11-23 21:30,24,580.75,580.75,580.75,580.75,1
,2009-11-23 23:00,24,581.25,581.25,581.25,581.25,2
,2009-11-24 00:30,24,579.5,579.5,578.5,578.5,3
,2009-11-24 01:00,24,578.5,578.5,578,578,4
,2009-11-24 01:30,24,578,580.25,578,580.25,2
,2009-11-24 06:00,24,580,580,580,580,2
,2009-11-24 06:30,24,578.5,578.5,578,578,6
,2009-11-24 07:00,24,578.5,578.5,578,578,7
,2009-11-24 09:30,24,578,578.25,567,569,461
,2009-11-24 10:00,24,569.25,569.25,563,567,307
,2009-11-24 10:30,24,567.25,571,565.25,570,130
,2009-11-24 11:00,24,570,571,565,565,173
,2009-11-24 11:30,24,565.75,566,562.75,563.75,135
,2009-11-24 12:00,24,564.5,565.75,563,564,113
,2009-11-24 12:30,24,565.5,565.75,559.25,559.25,133
,2009-11-24 13:00,24,559.25,562.25,556.75,557.75,251
,2009-11-24 18:00,25,558.75,559.25,558.75,559.25,12
,2009-11-24 18:30,25,559.25,559.25,559.25,559.25,3
,2009-11-24 20:30,25,560,560.25,560,560.25,24
,2009-11-24 21:30,25,560.5,560.5,560.5,560.5,1
,2009-11-24 23:30,25,560.75,560.75,560.75,560.75,1
,2009-11-25 01:00,25,561,561,561,561,1
,2009-11-25 01:30,25,560.5,561.75,560.5,561.75,11
,2009-11-25 02:00,25,561.75,564,561.75,564,24
,2009-11-25 02:30,25,562,562,562,562,3
,2009-11-25 03:30,25,564,564.5,564,564.25,8
,2009-11-25 04:30,25,563,563,563,563,4
,2009-11-25 05:00,25,564.75,565.25,564.75,565.25,4
,2009-11-25 05:30,25,566,566,565.5,565.5,2
,2009-11-25 06:00,25,567.75,567.75,566.75,566.75,9
,2009-11-25 07:00,25,568.25,568.5,568.25,568.5,2
,2009-11-25 09:30,25,568,569,562.5,562.5,409
,2009-11-25 10:00,25,562.75,575,562.5,572,383
,2009-11-25 10:30,25,572.25,577.75,572.25,575.25,334
,2009-11-25 11:00,25,575,580,574.5,577.25,237
,2009-11-25 11:30,25,577,577.25,572.75,573,64
,2009-11-25 12:00,25,572.75,573.5,572,572.25,60
,2009-11-25 12:30,25,572.5,574,571.5,572.75,110
,2009-11-25 13:00,25,573.5,577,566.5,572.75,353
,2009-11-26 18:00,27,562.25,562.75,560.5,560.5,20
,2009-11-26 19:00,27,560.75,560.75,560.75,560.75,2
,2009-11-26 20:30,27,561.5,561.5,561.5,561.5,4
,2009-11-26 21:00,27,560.5,560.5,560.5,560.5,22
,2009-11-26 21:30,27,560.5,560.5,560.5,560.5,4
,2009-11-26 22:00,27,560.25,560.5,560,560.5,18
,2009-11-27 00:00,27,559,559,559,559,25
,2009-11-27 00:30,27,557,557,556.75,556.75,11
,2009-11-27 03:30,27,558.25,558.25,558.25,558.25,1
,2009-11-27 04:00,27,560.5,560.5,560.5,560.5,2
,2009-11-27 04:30,27,560.5,560.5,560.5,560.5,3
,2009-11-27 05:00,27,560.5,561.75,560.5,561.75,47
,2009-11-27 06:00,27,558,558,558,558,1
,2009-11-27 09:30,27,560,568,559,563,663
,2009-11-27 10:00,27,563,568.5,561,566.25,302
,2009-11-27 10:30,27,566,570,566,568.75,147
,2009-11-27 11:00,27,568.75,570.75,568.5,569.5,141
,2009-11-27 11:30,27,568,571.5,567.75,571.25,125
,2009-11-29 18:00,30,570.5,573.5,570.5,573.5,43
,2009-11-29 18:30,30,573.75,573.75,573.75,573.75,1
,2009-11-29 19:00,30,573.75,576.25,573.75,575.5,22
,2009-11-29 19:30,30,576.25,576.5,576.25,576.5,3
,2009-11-29 20:30,30,574.5,574.5,574.25,574.25,2
,2009-11-29 21:00,30,575.5,575.5,574.25,574.75,11
,2009-11-29 21:30,30,575,575.25,575,575.25,2
,2009-11-29 22:00,30,575.5,576,575.5,576,3
,2009-11-29 23:00,30,575,575.25,575,575.25,2
,2009-11-29 23:30,30,575,575,575,575,1
,2009-11-30 00:30,30,575.5,575.5,575.5,575.5,1
,2009-11-30 01:30,30,575.75,579,575.75,579,33
,2009-11-30 02:00,30,579.25,580.25,579.25,580,61
,2009-11-30 02:30,30,580,580,580,580,2
,2009-11-30 04:00,30,579,579,578.75,578.75,4
,2009-11-30 05:30,30,578.75,578.75,578.5,578.5,14
,2009-11-30 06:30,30,578,578,577.25,577.25,4
,2009-11-30 09:30,30,577,583.5,576,582,801
,2009-11-30 10:00,30,582.25,584.75,580,581.75,235
,2009-11-30 10:30,30,581,583,579.25,580.5,145
,2009-11-30 11:00,30,580.5,583.75,580.25,582,130
,2009-11-30 11:30,30,581.75,583.5,581.5,583.5,131
,2009-11-30 12:00,30,583.5,587.25,583.5,586,192
,2009-11-30 12:30,30,586,590,586,589.25,189
,2009-11-30 13:00,30,590,590.5,586,586,197
,2009-11-30 18:00,1,586,586,585,585,16
,2009-11-30 19:00,1,584.75,586,584.75,586,9
,2009-11-30 19:30,1,586,586,586,586,1
,2009-11-30 20:00,1,585.25,585.25,585.25,585.25,1
,2009-11-30 20:30,1,585.5,585.5,585.25,585.25,8
,2009-11-30 21:00,1,585.5,585.5,585.5,585.5,4
,2009-11-30 23:00,1,583.75,583.75,583.75,583.75,1
,2009-11-30 23:30,1,583,583,583,583,1
,2009-12-01 01:00,1,585.5,585.5,585.5,585.5,1
,2009-12-01 02:00,1,585.5,586.25,585.5,586.25,13
,2009-12-01 02:30,1,586.5,586.75,586.5,586.5,9
,2009-12-01 03:00,1,586,586.75,586,586.75,2
,2009-12-01 03:30,1,586.75,586.75,586.75,586.75,5
,2009-12-01 05:00,1,586,586,586,586,5
,2009-12-01 05:30,1,587,587,587,587,14
,2009-12-01 06:00,1,587,587,587,587,20
,2009-12-01 06:30,1,587,587,585.25,585.25,3
,2009-12-01 07:00,1,587.5,587.5,587.5,587.5,2
,2009-12-01 09:30,1,588,595,588,594.25,509
,2009-12-01 10:00,1,594.5,597.25,594.5,596.25,314
,2009-12-01 10:30,1,595.75,596.25,593.5,594.25,173
,2009-12-01 11:00,1,593,595,591.5,591.5,122
,2009-12-01 11:30,1,592,594.5,582,584.75,254
,2009-12-01 12:00,1,587.5,593,586,591.25,130
,2009-12-01 12:30,1,590.5,592.5,589.5,590,57
,2009-12-01 13:00,1,590,590,582,582,145
,2009-12-01 18:00,2,583,583,583,583,4
,2009-12-01 19:30,2,582.5,582.5,582.5,582.5,2
,2009-12-01 20:30,2,582,582.5,582,582.5,5
,2009-12-01 21:00,2,582.75,583,582.75,583,4
,2009-12-01 22:00,2,583.75,584,583.75,584,13
,2009-12-02 04:00,2,584,584,584,584,13
,2009-12-02 06:00,2,582.75,583.75,582.75,583.75,9
,2009-12-02 09:30,2,582.5,583,578.75,579.25,437
,2009-12-02 10:00,2,580,581,576,580.25,181
,2009-12-02 10:30,2,580.5,580.75,576.25,577.75,100
,2009-12-02 11:00,2,577.75,578.25,575.75,577.5,151
,2009-12-02 11:30,2,577.25,578.25,576,578.25,144
,2009-12-02 12:00,2,578,578,576.25,576.75,60
,2009-12-02 12:30,2,576.25,578.5,575.25,577,260
,2009-12-02 13:00,2,577.25,581.25,577,580,268
,2009-12-02 18:00,3,580,580.25,578.75,578.75,54
,2009-12-02 18:30,3,581,581,581,581,1
,2009-12-02 19:00,3,583,583,583,583,8
,2009-12-02 19:30,3,582.25,583,582.25,583,3
,2009-12-02 20:30,3,582.75,582.75,582.75,582.75,1
,2009-12-02 21:00,3,583.5,583.5,583.5,583.5,1
,2009-12-02 21:30,3,582.75,582.75,582.75,582.75,1
,2009-12-02 23:00,3,583,583.25,582,582,13
,2009-12-02 23:30,3,582,582,582,582,7
,2009-12-03 02:30,3,583,583,583,583,1
,2009-12-03 03:00,3,583.25,584,583.25,584,5
,2009-12-03 03:30,3,584,584.25,584,584.25,3
,2009-12-03 04:00,3,584.5,584.75,584.5,584.75,2
,2009-12-03 04:30,3,583.75,583.75,583.75,583.75,4
,2009-12-03 05:00,3,585,585,585,585,1
,2009-12-03 06:00,3,584.5,584.5,584.25,584.25,2
,2009-12-03 09:30,3,581,584,575.25,582.25,428
,2009-12-03 10:00,3,582.25,583,580.5,581.25,137
,2009-12-03 10:30,3,580.75,581,576.75,578.5,139
,2009-12-03 11:00,3,576.25,577.25,575,577,106
,2009-12-03 11:30,3,576.25,577.75,575.5,577.25,82
,2009-12-03 12:00,3,577.25,579,576,579,57
,2009-12-03 12:30,3,579,581.5,577,577,67
,2009-12-03 13:00,3,578,578.75,575.5,576.75,144
,2009-12-03 18:00,4,575.75,575.75,575,575,65
,2009-12-03 18:30,4,575.5,575.5,574.5,574.5,8
,2009-12-03 19:00,4,574.5,574.5,574.5,574.5,5
,2009-12-03 19:30,4,575.25,575.25,575.25,575.25,1
,2009-12-03 20:00,4,576,576,576,576,1
,2009-12-03 20:30,4,576.25,576.25,576,576,4
,2009-12-03 21:00,4,576.25,576.25,576,576,2
,2009-12-03 21:30,4,577,577,577,577,1
,2009-12-03 22:00,4,576.5,576.5,576.5,576.5,1
,2009-12-03 22:30,4,575.5,575.5,575.5,575.5,1
,2009-12-04 00:30,4,576.75,576.75,576.75,576.75,1
,2009-12-04 01:00,4,577,577.25,577,577.25,5
,2009-12-04 01:30,4,577.25,577.25,577.25,577.25,5
,2009-12-04 02:00,4,578,578,578,578,22
,2009-12-04 02:30,4,578,578,578,578,4
,2009-12-04 06:30,4,578.75,578.75,578.75,578.75,1
,2009-12-04 07:00,4,578,578,578,578,1
,2009-12-04 09:30,4,576.25,576.25,565.25,565.75,598
,2009-12-04 10:00,4,565.75,566,563.25,565.5,206
,2009-12-04 10:30,4,565.5,565.75,563.5,565.75,116
,2009-12-04 11:00,4,566,566.25,563.25,563.75,165
,2009-12-04 11:30,4,564,565.25,563,565,83
,2009-12-04 12:00,4,566,570,566,566.25,90
,2009-12-04 12:30,4,565.25,566,564.75,564.75,95
,2009-12-04 13:00,4,564.75,565.5,562,562,223
,2009-12-06 18:00,7,563.5,564.5,562,562.5,47
,2009-12-06 19:00,7,564.25,564.25,564.25,564.25,2
,2009-12-06 19:30,7,565.75,566,565.75,566,7
,2009-12-06 20:00,7,565.75,566.25,565.75,566.25,2
,2009-12-06 20:30,7,565.75,566,565.75,566,2
,2009-12-06 21:00,7,566.25,566.25,566,566,5
,2009-12-06 21:30,7,566,566,566,566,2
,2009-12-07 02:30,7,561.25,561.25,560,560,14
,2009-12-07 03:00,7,560,560,560,560,29
,2009-12-07 04:00,7,561.25,561.25,561.25,561.25,1
,2009-12-07 06:00,7,559.25,559.25,559.25,559.25,1
,2009-12-07 06:30,7,559.25,559.25,559.25,559.25,5
,2009-12-07 07:00,7,559.25,560,559.25,560,10
,2009-12-07 09:30,7,560,563.5,560,561,264
,2009-12-07 10:00,7,561,561,557,557.25,136
,2009-12-07 10:30,7,557.5,558,553,555.25,320
,2009-12-07 11:00,7,554.5,555,553.5,553.5,240
,2009-12-07 11:30,7,554,558.25,553.5,557.25,260
,2009-12-07 12:00,7,558,559.25,557,558.75,96
,2009-12-07 12:30,7,558.5,558.5,555.75,556.75,214
,2009-12-07 13:00,7,556.5,557,553.75,554.25,232
,2009-12-07 18:00,8,554,554.75,553,554,42
,2009-12-07 18:30,8,555,556,555,556,7
,2009-12-07 19:00,8,555.5,555.5,555.5,555.5,3
,2009-12-07 20:00,8,555.5,556,555.5,556,11
,2009-12-07 21:00,8,556.25,556.25,554.5,555.25,8
,2009-12-07 21:30,8,554.75,555.25,554.5,555.25,5
,2009-12-07 22:00,8,555,556.25,555,555,11
,2009-12-07 23:00,8,554.25,554.25,554.25,554.25,1
,2009-12-07 23:30,8,554.25,554.25,554.25,554.25,2
,2009-12-08 00:00,8,554.25,555.25,554.25,555.25,3
,2009-12-08 00:30,8,555.5,555.5,555.5,555.5,1
,2009-12-08 01:00,8,554.25,554.25,554.25,554.25,1
,2009-12-08 02:00,8,555.75,556.5,554.75,554.75,6
,2009-12-08 03:00,8,554.25,555,554.25,555,3
,2009-12-08 03:30,8,556.75,558,556.75,558,6
,2009-12-08 04:00,8,558.25,558.25,558.25,558.25,1
,2009-12-08 05:00,8,558.25,558.25,558.25,558.25,15
,2009-12-08 05:30,8,557,557,557,557,6
,2009-12-08 06:00,8,556,556.25,556,556.25,11
,2009-12-08 06:30,8,554,554,554,554,10
,2009-12-08 07:00,8,553,553,553,553,1
,2009-12-08 09:30,8,553,553.5,549,549.75,468
,2009-12-08 10:00,8,549.75,551.75,549,549.5,115
,2009-12-08 10:30,8,549.5,550,548.25,549.25,78
,2009-12-08 11:00,8,549,550.25,549,549.75,43
,2009-12-08 11:30,8,549.25,550.25,548.75,548.75,129
,2009-12-08 12:00,8,548.75,550,547,547.25,101
,2009-12-08 12:30,8,548,549,547.5,548.25,61
,2009-12-08 13:00,8,547.75,550,546.75,546.75,176
,2009-12-08 18:00,9,546.5,546.75,546,546.5,6
,2009-12-08 19:00,9,545,545.75,545,545.75,8
,2009-12-08 20:30,9,546,546,546,546,4
,2009-12-08 21:00,9,546,546,546,546,17
,2009-12-08 21:30,9,546,546,546,546,2
,2009-12-08 23:00,9,545.5,545.5,545.5,545.5,1
,2009-12-09 00:00,9,545,545,545,545,24
,2009-12-09 01:30,9,545,546.25,545,546.25,11
,2009-12-09 02:00,9,546.25,548.25,546.25,548.25,22
,2009-12-09 04:30,9,547.75,547.75,547.75,547.75,1
,2009-12-09 05:00,9,548,548.75,548,548.5,55
,2009-12-09 05:30,9,548.75,548.75,548.5,548.75,16
,2009-12-09 07:00,9,548,548,548,548,20
,2009-12-09 09:30,9,548.5,551.5,547.5,550,410
,2009-12-09 10:00,9,549.75,551.5,549.75,551,109
,2009-12-09 10:30,9,551,551,547,548.75,416
,2009-12-09 11:00,9,548.75,548.75,544.5,545.25,263
,2009-12-09 11:30,9,545.25,546.75,544.75,545.25,92
,2009-12-09 12:00,9,545,547.25,543.5,546,373
,2009-12-09 12:30,9,546.5,546.75,544.5,545.25,115
,2009-12-09 13:00,9,545.25,548,545,545.5,361
,2009-12-09 18:00,10,547.75,548,546.5,548,113
,2009-12-09 18:30,10,548.25,548.5,548.25,548.5,3
,2009-12-09 19:00,10,548.5,548.5,548.5,548.5,8
,2009-12-09 20:30,10,547.75,547.75,547.75,547.75,1
,2009-12-09 21:30,10,548.25,549.5,548.25,549,8
,2009-12-09 22:00,10,549.25,549.25,549,549,5
,2009-12-09 23:30,10,549,549,549,549,1
,2009-12-10 00:00,10,549,549,548.25,548.25,3
,2009-12-10 01:00,10,549,549,549,549,2
,2009-12-10 02:00,10,548.75,548.75,548.75,548.75,1
,2009-12-10 02:30,10,547,547,546.5,546.5,19
,2009-12-10 04:00,10,547,547,546.75,546.75,17
,2009-12-10 04:30,10,546.75,546.75,545.5,545.5,55
,2009-12-10 05:00,10,545,545,545,545,3
,2009-12-10 09:30,10,545,550,542.75,549.5,746
,2009-12-10 10:00,10,549.75,552.5,545.75,546.75,258
,2009-12-10 10:30,10,546.5,548.5,546.5,548.5,49
,2009-12-10 11:00,10,549,551.5,547,548.25,161
,2009-12-10 11:30,10,548.5,549,545.5,545.5,82
,2009-12-10 12:00,10,545.5,546.5,543,543.75,138
,2009-12-10 12:30,10,543.75,545.25,540.5,541,267
,2009-12-10 13:00,10,540.5,544.5,539.5,544.25,354
,2009-12-10 18:00,11,544,545.75,544,545.75,22
,2009-12-10 18:30,11,547,547,546,546,8
,2009-12-10 19:00,11,546.25,546.5,546,546,10
,2009-12-10 19:30,11,546,546.75,546,546.75,6
,2009-12-10 20:00,11,546.5,546.75,546.5,546.75,4
,2009-12-10 21:00,11,545.5,545.5,544,545.25,17
,2009-12-10 21:30,11,546,546,546,546,1
,2009-12-11 03:00,11,546.25,546.5,546.25,546.5,6
,2009-12-11 03:30,11,546.75,548,546.75,548,30
,2009-12-11 04:00,11,548,548.25,548,548.25,48
,2009-12-11 06:00,11,547.5,547.5,547.5,547.5,2
,2009-12-11 06:30,11,547,547,547,547,4
,2009-12-11 07:00,11,546.5,546.75,546.5,546.5,11
,2009-12-11 09:30,11,545,545,538,538.5,351
,2009-12-11 10:00,11,538.75,539.5,538,538.75,101
,2009-12-11 10:30,11,539.25,540.75,539,540.5,47
,2009-12-11 11:00,11,541,544.75,541,544,150
,2009-12-11 11:30,11,543.5,547.25,543,545,100
,2009-12-11 12:00,11,545.5,546,543,544,68
,2009-12-11 12:30,11,544,544.5,541.75,543,69
,2009-12-11 13:00,11,544,547,541.25,542.5,114
,2009-12-13 18:00,14,541.25,542,540,542,9
,2009-12-13 18:30,14,542,542,542,542,2
,2009-12-13 19:00,14,541,541,540,540,9
,2009-12-13 19:30,14,540,540,540,540,7
,2009-12-13 20:30,14,538.5,539.25,538.5,539.25,3
,2009-12-13 21:00,14,538.5,538.5,538.5,538.5,2
,2009-12-13 21:30,14,538,538.5,537.5,538.5,22
,2009-12-13 23:30,14,539,539,539,539,1
,2009-12-14 02:00,14,540,540,540,540,1
,2009-12-14 02:30,14,538,538,537.5,537.5,2
,2009-12-14 04:00,14,539,539,539,539,3
,2009-12-14 09:30,14,539.5,548.25,539.5,546,257
,2009-12-14 10:00,14,545,550.75,545,549.75,77
,2009-12-14 10:30,14,551.25,551.25,548,548,127
,2009-12-14 11:00,14,548.25,548.25,547,547.5,121
,2009-12-14 11:30,14,547,548.25,545.75,546.75,56
,2009-12-14 12:00,14,546.75,546.75,540,541,106
,2009-12-14 12:30,14,542.25,545,542.25,545,33
,2009-12-14 13:00,14,545,550,542.75,547,95
,2009-12-14 18:00,15,547,550.25,547,550,46
,2009-12-14 19:00,15,548.5,548.5,548.5,548.5,1
,2009-12-14 20:00,15,548,548,548,548,4
,2009-12-14 20:30,15,547.25,547.25,547,547,11
,2009-12-14 22:30,15,549,549,549,549,1
,2009-12-15 00:30,15,548,548,548,548,1
,2009-12-15 01:00,15,547.75,547.75,547.75,547.75,1
,2009-12-15 01:30,15,548,548,548,548,1
,2009-12-15 02:30,15,544.5,544.5,544.5,544.5,1
,2009-12-15 03:30,15,544.5,544.5,544.5,544.5,3
,2009-12-15 04:00,15,544.5,544.5,544.5,544.5,1
,2009-12-15 05:00,15,543.5,543.5,543.5,543.5,2
,2009-12-15 06:30,15,542.75,542.75,541.5,541.5,51
,2009-12-15 07:00,15,541.5,541.5,541.5,541.5,4
,2009-12-15 09:30,15,544.75,544.75,539,539.75,616
,2009-12-15 10:00,15,540.25,542.5,539.75,541.5,271
,2009-12-15 10:30,15,541.25,543.25,540,540.25,126
,2009-12-15 11:00,15,540,541.25,539,541,118
,2009-12-15 11:30,15,540.5,540.5,539.25,539.75,62
,2009-12-15 12:00,15,540.25,540.5,538.75,540,158
,2009-12-15 12:30,15,540,540,538,538.25,235
,2009-12-15 13:00,15,538.25,538.5,536,536.75,330
,2009-12-15 18:00,16,537,537,536.25,536.25,12
,2009-12-15 18:30,16,536.5,536.5,536.5,536.5,4
,2009-12-15 20:30,16,537.25,537.25,537.25,537.25,1
,2009-12-15 21:00,16,537,537.25,536.5,537.25,28
,2009-12-15 22:30,16,537.25,537.25,537.25,537.25,1
,2009-12-16 01:30,16,536.25,536.25,536.25,536.25,5
,2009-12-16 02:00,16,536.25,536.25,536.25,536.25,1
,2009-12-16 03:30,16,537.25,537.25,537.25,537.25,1
,2009-12-16 04:00,16,537.25,537.25,537.25,537.25,33
,2009-12-16 04:30,16,537.5,537.5,537.5,537.5,13
,2009-12-16 05:00,16,537.75,537.75,537.5,537.5,15
,2009-12-16 06:00,16,537.25,539.25,537.25,539.25,11
,2009-12-16 09:30,16,542.5,543.5,538.5,538.5,544
,2009-12-16 10:00,16,539,539,538,538.5,130
,2009-12-16 10:30,16,538,538,537.75,538,58
,2009-12-16 11:00,16,538,538,537,537,202
,2009-12-16 11:30,16,537,537.75,536.75,537.5,146
,2009-12-16 12:00,16,537.5,538.5,537.25,537.5,48
,2009-12-16 12:30,16,537.75,539.25,535,535,464
,2009-12-16 13:00,16,535.25,546.5,534.75,542.25,291
,2009-12-16 18:00,17,544,544,543,543.5,8
,2009-12-16 18:30,17,543.75,543.75,543.75,543.75,1
,2009-12-16 19:00,17,544.25,544.25,543.5,543.5,16
,2009-12-16 20:00,17,543,543,543,543,1
,2009-12-16 21:00,17,540.25,540.25,540.25,540.25,1
,2009-12-16 21:30,17,541,542.25,541,542.25,52
,2009-12-16 22:00,17,541,542.5,541,542,30
,2009-12-16 22:30,17,542,544,542,544,18
,2009-12-17 03:00,17,539,539,538,538.75,58
,2009-12-17 04:00,17,538.5,538.5,538.5,538.5,1
,2009-12-17 04:30,17,539,539,539,539,1
,2009-12-17 05:00,17,537,537,537,537,4
,2009-12-17 05:30,17,536.75,536.75,536.75,536.75,3
,2009-12-17 06:00,17,536.25,536.25,536.25,536.25,6
,2009-12-17 06:30,17,536.25,536.25,536,536,23
,2009-12-17 07:00,17,536,536,535.75,535.75,33
,2009-12-17 09:30,17,537,540.5,534,534,489
,2009-12-17 10:00,17,534.5,535.25,533.5,535,106
,2009-12-17 10:30,17,534.25,534.25,532,532.25,276
,2009-12-17 11:00,17,532.5,532.5,531,531,278
,2009-12-17 11:30,17,531,531.25,530,531,132
,2009-12-17 12:00,17,531,531.5,530,530.25,106
,2009-12-17 12:30,17,530,531,524,530.5,891
,2009-12-17 13:00,17,530.5,532,526.25,531,292
,2009-12-17 18:00,18,530,533,529.5,529.5,25
,2009-12-17 18:30,18,529.5,529.5,529.5,529.5,1
,2009-12-17 19:00,18,531,531,531,531,1
,2009-12-17 21:30,18,530,530,530,530,2
,2009-12-17 22:00,18,530.75,530.75,530.75,530.75,2
,2009-12-18 01:00,18,531.5,531.5,531.5,531.5,3
,2009-12-18 01:30,18,531.5,531.5,531.5,531.5,1
,2009-12-18 02:00,18,531.25,532.25,531.25,532.25,2
,2009-12-18 06:00,18,531.75,531.75,531.75,531.75,1
,2009-12-18 06:30,18,531,531,531,531,6
,2009-12-18 07:00,18,530.5,530.5,530,530,8
,2009-12-18 09:30,18,532.5,533,526.5,527.5,534
,2009-12-18 10:00,18,527.5,536.5,527.5,533.5,303
,2009-12-18 10:30,18,533.75,538,531.75,538,186
,2009-12-18 11:00,18,535.5,537.5,534.5,537.25,93
,2009-12-18 11:30,18,537.25,537.25,533,533.25,112
,2009-12-18 12:00,18,533.75,535.75,533,533,98
,2009-12-18 12:30,18,533.25,534.75,533,533.5,78
,2009-12-18 13:00,18,533.5,536.75,533.5,534.25,131
,2009-12-20 18:00,21,535,535.25,535,535.25,3
,2009-12-20 19:30,21,535,535,534.75,534.75,5
,2009-12-20 20:00,21,532.5,532.5,532.5,532.5,1
,2009-12-21 03:30,21,534.5,534.5,534.5,534.5,2
,2009-12-21 04:00,21,534,534,534,534,2
,2009-12-21 05:30,21,534,534,534,534,2
,2009-12-21 06:30,21,535,535,535,535,1
,2009-12-21 07:00,21,534.25,534.5,534.25,534.5,4
,2009-12-21 09:30,21,535,537.25,531,534,313
,2009-12-21 10:00,21,533.25,534.25,532,532,77
,2009-12-21 10:30,21,532.5,532.5,531.5,532.5,95
,2009-12-21 11:00,21,532.25,532.75,530.5,530.5,111
,2009-12-21 11:30,21,532,532.25,529.25,529.75,55
,2009-12-21 12:00,21,529.5,532,529,529.5,82
,2009-12-21 12:30,21,530,531.25,526.5,528.25,109
,2009-12-21 13:00,21,528.25,530.75,526.25,526.25,227
,2009-12-21 18:00,22,526.5,526.5,526.5,526.5,6
,2009-12-21 19:30,22,527,527,527,527,2
,2009-12-21 20:30,22,527,527,527,527,6
,2009-12-22 03:30,22,525.5,525.5,525.5,525.5,1
,2009-12-22 09:30,22,526,529,523.75,523.75,407
,2009-12-22 10:00,22,523.75,525,523,525,89
,2009-12-22 10:30,22,523.75,528.5,523,528.25,68
,2009-12-22 11:00,22,528.75,530.5,527,530.25,76
,2009-12-22 11:30,22,529.5,531.25,529,529.5,57
,2009-12-22 12:00,22,529.25,529.25,527.5,527.5,55
,2009-12-22 12:30,22,527,528.75,526.5,528.25,57
,2009-12-22 13:00,22,529,532,529,530,85
,2009-12-22 18:00,23,529.5,530.25,529.5,530.25,2
,2009-12-22 19:00,23,530,530,530,530,1
,2009-12-22 19:30,23,531,531,531,531,2
,2009-12-22 20:00,23,531.25,531.25,531.25,531.25,10
,2009-12-22 22:30,23,528.25,528.25,528,528,3
,2009-12-23 02:00,23,529.25,529.25,529.25,529.25,1
,2009-12-23 02:30,23,529.25,529.25,529.25,529.25,9
,2009-12-23 09:30,23,532,534.75,530.25,531.25,380
,2009-12-23 10:00,23,531,532.5,530.25,531.25,62
,2009-12-23 10:30,23,530.5,531.75,529.75,530.75,83
,2009-12-23 11:00,23,531.5,533.5,530.75,533.5,92
,2009-12-23 11:30,23,533,533,531.75,531.75,26
,2009-12-23 12:00,23,532,532.25,531,531.25,36
,2009-12-23 12:30,23,531.25,532.5,531.25,532.5,43
,2009-12-23 13:00,23,532.5,534.75,532.5,533.75,69
,2009-12-23 18:00,24,534.25,534.25,534.25,534.25,12
,2009-12-23 20:00,24,535,535,533.75,533.75,3
,2009-12-23 21:00,24,535,535,534.5,534.5,25
,2009-12-23 21:30,24,535,535,535,535,4
,2009-12-23 22:00,24,535,535.25,535,535.25,8
,2009-12-23 22:30,24,535.25,535.25,535.25,535.25,2
,2009-12-23 23:00,24,535.25,535.25,535.25,535.25,1
,2009-12-24 01:00,24,535.25,535.25,535.25,535.25,3
,2009-12-24 03:00,24,535,535,535,535,5
,2009-12-24 03:30,24,534,534,534,534,2
,2009-12-24 06:00,24,532,532,531.25,531.25,4
,2009-12-24 06:30,24,531.25,531.25,531.25,531.25,3
,2009-12-24 07:00,24,530.75,530.75,527,527,82
,2009-12-24 09:30,24,530,530.25,528,528.5,293
,2009-12-24 10:00,24,529,530.5,528.75,530.5,61
,2009-12-24 10:30,24,529.75,530,529.25,529.75,50
,2009-12-24 11:00,24,529.25,529.75,527.75,528.75,72
,2009-12-24 11:30,24,529,532.25,529,532.25,80
,2009-12-24 12:00,24,529,529,529,529,1
,2009-12-27 18:00,28,530,532.75,530,532.25,22
,2009-12-27 18:30,28,532.5,533,532.5,533,10
,2009-12-27 19:00,28,530.75,530.75,530,530,5
,2009-12-27 21:30,28,533.25,533.25,533.25,533.25,1
,2009-12-27 22:00,28,534,534,534,534,3
,2009-12-27 22:30,28,534,534,534,534,3
,2009-12-28 04:30,28,536,536,536,536,1
,2009-12-28 05:00,28,536,538,536,537.5,33
,2009-12-28 05:30,28,538.75,539,538.75,539,2
,2009-12-28 06:00,28,538,538,538,538,2
,2009-12-28 06:30,28,539,539,539,539,2
,2009-12-28 07:00,28,539.5,540.25,539.5,540.25,19
,2009-12-28 09:30,28,538.75,555,538.75,553.5,772
,2009-12-28 10:00,28,553.25,555,552,552,214
,2009-12-28 10:30,28,552.5,554.5,552.25,554,116
,2009-12-28 11:00,28,553.75,557,553.25,554.75,136
,2009-12-28 11:30,28,554.25,557.25,552.75,552.75,193
,2009-12-28 12:00,28,553.5,553.5,552,553,74
,2009-12-28 12:30,28,553.25,555.75,552.25,555,83
,2009-12-28 13:00,28,555.25,557,554,555.75,172
,2009-12-28 18:00,29,554.75,555,553.5,554,25
,2009-12-28 19:00,29,552,552,552,552,4
,2009-12-28 20:00,29,552.75,552.75,552.75,552.75,1
,2009-12-28 20:30,29,551.5,551.5,551.5,551.5,1
,2009-12-28 22:30,29,551.5,551.5,551.5,551.5,1
,2009-12-28 23:00,29,551.5,551.5,551.5,551.5,1
,2009-12-29 02:30,29,551.25,551.25,551.25,551.25,1
,2009-12-29 03:30,29,552.5,552.75,552.5,552.75,4
,2009-12-29 04:00,29,551.25,552.25,549,550,34
,2009-12-29 04:30,29,552,552.5,550.25,552.5,5
,2009-12-29 05:00,29,551.75,552.5,551.5,552.5,5
,2009-12-29 05:30,29,552.5,552.75,551.75,552,5
,2009-12-29 06:00,29,551.5,552.25,551.25,552.25,4
,2009-12-29 06:30,29,551.25,552.25,551,552.25,16
,2009-12-29 07:00,29,552.25,552.25,552,552,10
,2009-12-29 09:30,29,552,557.5,552,553.75,519
,2009-12-29 10:00,29,553.75,555.25,548,548.5,193
,2009-12-29 10:30,29,548.25,550.75,548.25,549.5,142
,2009-12-29 11:00,29,549.75,552,549.75,551,96
,2009-12-29 11:30,29,551,551.5,549.25,549.25,123
,2009-12-29 12:00,29,549.5,550,549,549,109
,2009-12-29 12:30,29,549.25,550,548,548.25,98
,2009-12-29 13:00,29,548,550.25,547,548.75,157
,2009-12-29 18:00,30,549,549,549,549,21
,2009-12-29 19:00,30,549,549.25,549,549.25,4
,2009-12-29 19:30,30,550,550,550,550,23
,2009-12-29 20:00,30,549.5,549.5,549.5,549.5,1
,2009-12-29 20:30,30,550.75,550.75,550.75,550.75,1
,2009-12-29 21:30,30,552,552,552,552,6
,2009-12-29 22:00,30,552,552,552,552,4
,2009-12-29 22:30,30,552,552,552,552,2
,2009-12-29 23:00,30,551,551,551,551,2
,2009-12-30 01:00,30,552,552,552,552,4
,2009-12-30 06:00,30,551.75,552.25,551.75,552.25,16
,2009-12-30 06:30,30,552,552,552,552,8
,2009-12-30 07:00,30,552.25,552.25,552.25,552.25,6
,2009-12-30 09:30,30,550.25,553.25,548.75,550.5,862
,2009-12-30 10:00,30,550.75,553.75,550,552.75,724
,2009-12-30 10:30,30,552.75,554.25,552.75,553.5,278
,2009-12-30 11:00,30,553.25,555,553,553.75,282
,2009-12-30 11:30,30,553.5,554.25,553,553,150
,2009-12-30 12:00,30,552.75,552.75,551.5,552,220
,2009-12-30 12:30,30,551.75,552.5,551.5,552,74
,2009-12-30 13:00,30,552,552.25,550.75,551,152
,2009-12-30 18:00,31,549.5,550,549.5,550,4
,2009-12-30 19:30,31,551,551,551,551,2
,2009-12-30 20:30,31,551,551,551,551,2
,2009-12-30 21:00,31,550.75,550.75,550.75,550.75,2
,2009-12-30 21:30,31,551,551,551,551,4
,2009-12-30 23:00,31,551.25,551.5,551.25,551.5,10
,2009-12-31 00:00,31,551.75,552,551.75,552,8
,2009-12-31 01:00,31,551.75,552,551.75,552,12
,2009-12-31 02:00,31,552.25,552.5,552.25,552.5,8
,2009-12-31 02:30,31,552.75,552.75,552.75,552.75,4
,2009-12-31 03:00,31,553,553.25,553,553.25,6
,2009-12-31 04:00,31,553.25,553.5,553.25,553.5,4
,2009-12-31 05:00,31,553.5,554,553.5,554,12
,2009-12-31 05:30,31,554,554.25,554,554.25,40
,2009-12-31 06:00,31,554,554,554,554,2
,2009-12-31 06:30,31,554.25,554.25,554.25,554.25,2
,2009-12-31 07:00,31,555,555,555,555,10
,2009-12-31 09:30,31,555,555,550.25,551.75,340
,2009-12-31 10:00,31,551.5,551.5,550.5,550.5,122
,2009-12-31 10:30,31,550.5,551.75,549.5,551.5,102
,2009-12-31 11:00,31,551.75,552.75,551.75,552.25,110
,2009-12-31 11:30,31,552,552.5,551.5,552.5,98
,2009-12-31 12:00,31,552.75,555.5,552.5,555.5,224
,2009-12-31 12:30,31,554.25,554.25,552.75,552.75,130
,2009-12-31 13:00,31,553,553.5,541.5,544.25,884
,2010-01-03 18:00,4,547,551.25,547,551.25,96
,2010-01-03 18:30,4,551.25,551.25,551.25,551.25,62
,2010-01-03 19:30,4,550.5,550.5,550.5,550.5,2
,2010-01-03 20:00,4,550.5,550.75,550.25,550.75,36
,2010-01-03 20:30,4,550.25,550.25,550.25,550.25,2
,2010-01-04 01:00,4,551.5,551.5,551.5,551.5,2
,2010-01-04 02:00,4,553.75,553.75,553.75,553.75,2
,2010-01-04 02:30,4,552.25,552.5,552.25,552.5,16
,2010-01-04 03:30,4,554.75,556,554.75,556,34
,2010-01-04 04:00,4,556.5,556.5,556.5,556.5,6
,2010-01-04 04:30,4,556.75,556.75,556.75,556.75,2
,2010-01-04 06:00,4,557.25,560,556.75,560,114
,2010-01-04 07:00,4,559.75,561.75,559.75,561.75,28
,2010-01-04 09:30,4,559.25,563,558,563,812
,2010-01-04 10:00,4,563.25,564.25,561.75,562.25,580
,2010-01-04 10:30,4,562.25,563.25,560,562,370
,2010-01-04 11:00,4,561.75,562.75,560.5,560.5,260
,2010-01-04 11:30,4,560.5,560.5,559,560,188
,2010-01-04 12:00,4,560.5,563.75,560.25,562,322
,2010-01-04 12:30,4,562.75,562.75,558.5,558.5,306
,2010-01-04 13:00,4,558.5,561.75,558.5,560,442
,2010-01-04 18:00,5,559.75,562,559.75,562,88
,2010-01-04 18:30,5,562.25,562.25,562,562,10
,2010-01-04 19:30,5,562.75,562.75,562.75,562.75,4
,2010-01-04 20:30,5,563.5,563.5,563.5,563.5,4
,2010-01-04 21:00,5,562.5,562.5,562.5,562.5,4
,2010-01-04 21:30,5,563.5,563.5,563.5,563.5,10
,2010-01-04 22:00,5,563.5,564,563.5,564,14
,2010-01-04 23:00,5,562,562,562,562,2
,2010-01-05 01:00,5,561.75,561.75,561.75,561.75,2
,2010-01-05 02:00,5,561,561,561,561,6
,2010-01-05 04:30,5,561,561,561,561,14
,2010-01-05 05:30,5,560.75,560.75,560.5,560.5,26
,2010-01-05 06:30,5,561.5,561.5,561.5,561.5,32
,2010-01-05 07:00,5,561,562,561,562,46
,2010-01-05 09:30,5,561.25,562.5,558,558.75,1052
,2010-01-05 10:00,5,559,562,559,562,406
,2010-01-05 10:30,5,562,563.75,561.5,563,1186
,2010-01-05 11:00,5,563.25,565,563,563.75,298
,2010-01-05 11:30,5,564,564.5,562.25,562.25,110
,2010-01-05 12:00,5,562,562.25,559.25,559.5,112
,2010-01-05 12:30,5,560,560,557.5,558.25,188
,2010-01-05 13:00,5,558.75,558.75,555.75,556.5,208
,2010-01-05 18:00,6,555.5,555.5,555.25,555.5,14
,2010-01-05 18:30,6,556,556,556,556,4
,2010-01-05 19:00,6,556,556,556,556,12
,2010-01-05 19:30,6,556,556.25,556,556.25,32
,2010-01-05 20:30,6,557.25,558.75,557.25,558.75,46
,2010-01-05 22:00,6,559.75,559.75,559.75,559.75,12
,2010-01-05 22:30,6,560,560,560,560,8
,2010-01-06 01:00,6,558.75,558.75,558.75,558.75,4
,2010-01-06 01:30,6,558.75,558.75,558.75,558.75,10
,2010-01-06 02:30,6,558.75,558.75,558.75,558.75,4
,2010-01-06 06:00,6,558,558,558,558,16
,2010-01-06 06:30,6,557.25,557.5,557.25,557.25,22
,2010-01-06 09:30,6,558.5,559.75,553.25,555.75,552
,2010-01-06 10:00,6,555,560.75,554.75,560,468
,2010-01-06 10:30,6,560.25,564.25,559.75,561,412
,2010-01-06 11:00,6,561,564,561,563.25,474
,2010-01-06 11:30,6,563.75,565.75,562.75,562.75,488
,2010-01-06 12:00,6,563.25,565.75,561.25,565.5,276
,2010-01-06 12:30,6,565.25,570,565,570,1028
,2010-01-06 13:00,6,570.25,571.75,568.75,568.75,966
,2010-01-06 18:00,7,569,570.25,569,569.75,146
,2010-01-06 18:30,7,570.5,570.75,570.5,570.75,32
,2010-01-06 19:00,7,570.5,570.5,570.5,570.5,2
,2010-01-06 19:30,7,570.25,570.25,570.25,570.25,8
,2010-01-06 20:00,7,568.75,568.75,567.25,568,30
,2010-01-06 20:30,7,566.5,566.5,565,565,24
,2010-01-06 21:30,7,565.5,566.25,564.5,566.25,40
,2010-01-06 23:30,7,564.75,564.75,564.25,564.25,12
,2010-01-07 00:30,7,561.25,561.25,561.25,561.25,2
,2010-01-07 01:30,7,564,565.5,564,565.5,14
,2010-01-07 02:00,7,565.5,565.5,565.5,565.5,4
,2010-01-07 05:00,7,564.75,567.5,564.5,565.5,40
,2010-01-07 06:00,7,565.5,565.5,565.5,565.5,6
,2010-01-07 06:30,7,566.75,566.75,566.75,566.75,16
,2010-01-07 07:00,7,564.75,564.75,564,564,10
,2010-01-07 09:30,7,563.75,566,562.25,562.5,722
,2010-01-07 10:00,7,561.75,564.25,561,561.75,978
,2010-01-07 10:30,7,561.75,562,559,560,244
,2010-01-07 11:00,7,560.25,561.75,558.25,560.5,276
,2010-01-07 11:30,7,560.75,564.75,560.25,564,560
,2010-01-07 12:00,7,564,568.25,562.75,566.5,463
,2010-01-07 12:30,7,566.5,568.75,565,566.25,482
,2010-01-07 13:00,7,566.5,567.25,560.75,561.5,1044
,2010-01-07 18:00,8,561.75,561.75,560.75,561,74
,2010-01-07 19:30,8,562,562.25,562,562.25,4
,2010-01-07 20:00,8,562,562,562,562,6
,2010-01-07 20:30,8,562,562,553,555.5,92
,2010-01-07 21:00,8,555.5,556,555.5,556,10
,2010-01-07 21:30,8,556,556,556,556,60
,2010-01-07 22:00,8,555,555,554.75,554.75,20
,2010-01-07 22:30,8,554.75,554.75,554.75,554.75,4
,2010-01-07 23:00,8,557,557.5,557,557.5,14
,2010-01-07 23:30,8,557.5,557.5,557,557,46
,2010-01-08 00:30,8,558,558,558,558,2
,2010-01-08 01:00,8,558.75,558.75,558.75,558.75,18
,2010-01-08 01:30,8,560,560,560,560,4
,2010-01-08 02:00,8,561.75,562.25,561.75,562.25,24
,2010-01-08 03:30,8,562.75,563,562.75,563,44
,2010-01-08 04:00,8,563,563,561.75,561.75,122
,2010-01-08 04:30,8,561.5,561.5,561.5,561.5,2
,2010-01-08 05:00,8,561.5,561.5,561.5,561.5,20
,2010-01-08 06:30,8,561.5,561.75,561.5,561.5,6
,2010-01-08 07:00,8,562.75,562.75,562.75,562.75,2
,2010-01-08 09:30,8,562.75,563.75,560,563,896
,2010-01-08 10:00,8,563,564.75,562.25,562.75,334
,2010-01-08 10:30,8,562.75,564.75,560.25,564.25,344
,2010-01-08 11:00,8,564.25,567,563.75,566.25,620
,2010-01-08 11:30,8,566,568.75,566,567.25,814
,2010-01-08 12:00,8,567.25,569.5,567.25,569.5,296
,2010-01-08 12:30,8,569.25,573.5,569.25,570.75,766
,2010-01-08 13:00,8,570.75,576.5,570.75,572.25,778
,2010-01-10 18:00,11,572.75,578,572.5,577.75,444
,2010-01-10 18:30,11,577,577,577,577,8
,2010-01-10 19:00,11,577.5,577.5,577.5,577.5,6
,2010-01-10 19:30,11,578.5,578.5,578.5,578.5,12
,2010-01-10 20:00,11,578.5,579,578,579,46
,2010-01-10 21:00,11,579,579.5,579,579.5,20
,2010-01-10 21:30,11,579.75,580.25,579.75,580,144
,2010-01-10 22:00,11,580,580,580,580,2
,2010-01-10 22:30,11,579,579,579,579,8
,2010-01-10 23:00,11,578.5,578.5,578.5,578.5,6
,2010-01-10 23:30,11,578.5,578.5,578.5,578.5,6
,2010-01-11 05:00,11,579.25,579.25,579.25,579.25,4
,2010-01-11 06:30,11,578.5,578.5,578.5,578.5,16
,2010-01-11 09:30,11,576.25,578.25,573.25,573.25,900
,2010-01-11 10:00,11,573.5,574.75,570.5,571.75,370
,2010-01-11 10:30,11,572,573.5,571,572.5,240
,2010-01-11 11:00,11,572.5,578,572.5,576.75,418
,2010-01-11 11:30,11,576.5,579,576,577.5,692
,2010-01-11 12:00,11,577,577.25,575.25,575.5,368
,2010-01-11 12:30,11,575.5,579.5,575.5,578.5,840
,2010-01-11 13:00,11,578.5,579.25,574.25,576.25,704
,2010-01-11 18:00,12,575.75,575.75,574,574,180
,2010-01-11 19:00,12,574.5,575,574,574,32
,2010-01-11 20:00,12,573.5,573.5,573.5,573.5,2
,2010-01-11 21:00,12,573,573,573,573,14
,2010-01-11 21:30,12,574,574,573.25,573.25,22
,2010-01-11 22:00,12,574.5,574.5,574.5,574.5,6
,2010-01-11 23:00,12,574.25,574.5,574.25,574.5,12
,2010-01-12 01:00,12,574,574,574,574,4
,2010-01-12 02:00,12,573.5,573.5,573.5,573.5,6
,2010-01-12 04:30,12,573.5,573.5,573.5,573.5,8
,2010-01-12 05:00,12,573.5,573.5,573,573,22
,2010-01-12 05:30,12,572.5,572.5,572.5,572.5,14
,2010-01-12 06:00,12,572.5,573,572.5,573,38
,2010-01-12 06:30,12,573,573,572.5,573,40
,2010-01-12 07:00,12,571.5,571.5,571.5,571.5,16
,2010-01-12 09:30,12,567,567,541,548.5,2249
,2010-01-12 10:00,12,548,550,547,549,418
,2010-01-12 10:30,12,549,549,546.25,546.25,194
,2010-01-12 11:00,12,546.25,546.5,543.5,543.75,466
,2010-01-12 11:30,12,543.25,543.75,531.25,531.5,1046
,2010-01-12 12:00,12,532.25,533.75,531,532,600
,2010-01-12 12:30,12,532,537.75,532,534.5,754
,2010-01-12 13:00,12,534.75,545.25,534.25,542,396
,2010-01-12 18:00,13,540.5,542,540,540,52
,2010-01-12 18:30,13,539.25,539.25,537,537,14
,2010-01-12 19:30,13,539,539.5,539,539.5,4
,2010-01-12 20:30,13,540,540,540,540,4
,2010-01-12 21:30,13,540,540.5,540,540.5,32
,2010-01-12 22:00,13,540.25,540.25,540.25,540.25,2
,2010-01-13 00:00,13,542.25,542.25,541.5,541.5,6
,2010-01-13 01:00,13,541.5,541.5,541.5,541.5,20
,2010-01-13 01:30,13,541.5,541.5,539.75,539.75,6
,2010-01-13 02:00,13,539.5,539.5,539.5,539.5,6
,2010-01-13 02:30,13,538.75,538.75,537.5,537.5,76
,2010-01-13 03:00,13,536.75,536.75,534.5,536.5,122
,2010-01-13 04:30,13,535.25,535.25,535.25,535.25,8
,2010-01-13 05:00,13,535.25,535.25,535,535,22
,2010-01-13 05:30,13,535,535,533.5,533.5,24
,2010-01-13 06:00,13,534.5,537,534.5,537,18
,2010-01-13 06:30,13,537,537,535.75,535.75,6
,2010-01-13 07:00,13,537.25,538.25,537,538.25,34
,2010-01-13 09:30,13,538,539,530.25,536,2293
,2010-01-13 10:00,13,535.25,538.75,533.75,538.5,594
,2010-01-13 10:30,13,537.5,541.25,537.25,538.5,354
,2010-01-13 11:00,13,538.5,540,537.5,539.25,412
,2010-01-13 11:30,13,539,542.5,538.75,541,374
,2010-01-13 12:00,13,541.5,542,534.75,535,338
,2010-01-13 12:30,13,537,541.25,536,539.25,232
,2010-01-13 13:00,13,540,545.5,539.25,543.5,760
,2010-01-13 18:00,14,543.25,544,542.5,542.5,62
,2010-01-13 18:30,14,541.75,541.75,540,540,8
,2010-01-13 19:30,14,539.75,539.75,539.75,539.75,2
,2010-01-13 20:00,14,540.5,540.5,540.5,540.5,4
,2010-01-13 20:30,14,540,540,538.75,538.75,10
,2010-01-13 21:00,14,539.75,539.75,539.75,539.75,2
,2010-01-13 22:00,14,540,540,539.5,539.5,30
,2010-01-13 22:30,14,539.75,543,539.75,542.25,66
,2010-01-13 23:00,14,542.25,542.5,542,542.5,16
,2010-01-14 00:30,14,541.5,541.5,541.5,541.5,10
,2010-01-14 01:00,14,540.25,540.25,539.5,539.5,32
,2010-01-14 01:30,14,539.5,539.5,539.25,539.25,18
,2010-01-14 02:00,14,539.25,539.25,539.25,539.25,2
,2010-01-14 02:30,14,539,539,538.5,538.5,6
,2010-01-14 03:30,14,540,540,540,540,28
,2010-01-14 04:00,14,540,541.25,540,541.25,60
,2010-01-14 04:30,14,542,542.75,542,542.75,30
,2010-01-14 05:00,14,542.75,542.75,542.75,542.75,10
,2010-01-14 05:30,14,542.5,542.5,542.5,542.5,8
,2010-01-14 06:00,14,541.5,541.75,539.5,540,40
,2010-01-14 06:30,14,540.5,540.5,540.5,540.5,2
,2010-01-14 07:00,14,541.25,541.25,541.25,541.25,6
,2010-01-14 09:30,14,543,543,536.25,537.5,668
,2010-01-14 10:00,14,537.25,540,536.25,540,472
,2010-01-14 10:30,14,540,540,536.5,536.5,326
,2010-01-14 11:00,14,537,537,534.75,535.25,218
,2010-01-14 11:30,14,535,537.25,535,537,192
,2010-01-14 12:00,14,537,539.25,537,539,224
,2010-01-14 12:30,14,539.75,540,538.5,538.75,110
,2010-01-14 13:00,14,539.25,540.5,534.75,535.5,352
,2010-01-14 18:00,15,534.25,536.25,534.25,535.75,72
,2010-01-14 19:00,15,534.5,534.5,534,534,54
,2010-01-14 20:00,15,533.5,533.5,533,533,8
,2010-01-14 20:30,15,533.25,533.25,533.25,533.25,4
,2010-01-14 21:00,15,533.25,533.25,533.25,533.25,2
,2010-01-15 01:00,15,533.25,533.25,533.25,533.25,4
,2010-01-15 01:30,15,534,534.25,534,534.25,4
,2010-01-15 05:00,15,533.25,533.25,533.25,533.25,18
,2010-01-15 06:00,15,533.25,533.25,533.25,533.25,12
,2010-01-15 06:30,15,533,533.25,532.75,533.25,88
,2010-01-15 07:00,15,533.25,533.5,533.25,533.5,16
,2010-01-15 09:30,15,532.75,534,529.5,530.5,887
,2010-01-15 10:00,15,530,530.5,527,527.5,360
,2010-01-15 10:30,15,527,527.75,524,524,339
,2010-01-15 11:00,15,524.25,525.75,524,525,349
,2010-01-15 11:30,15,525.25,526,525.25,526,160
,2010-01-15 12:00,15,525.5,527.5,525.5,525.5,160
,2010-01-15 12:30,15,526.5,526.5,523.25,525.75,406
,2010-01-15 13:00,15,526,526.75,515.5,519,1669
,2010-01-18 18:00,19,520.25,523,520.25,521.75,66
,2010-01-18 18:30,19,523.5,523.5,523.5,523.5,4
,2010-01-18 19:00,19,524.5,524.5,523.75,523.75,4
,2010-01-18 20:00,19,524,524.25,524,524.25,20
,2010-01-18 20:30,19,524.25,525,524.25,525,18
,2010-01-18 21:30,19,521.25,521.25,521.25,521.25,2
,2010-01-18 22:00,19,521.5,521.5,521,521,36
,2010-01-19 01:00,19,521,521,521,521,4
,2010-01-19 01:30,19,521,522.5,521,522.5,48
,2010-01-19 02:00,19,522.5,522.75,522.5,522.75,24
,2010-01-19 03:30,19,521.5,521.5,517.75,518.5,138
,2010-01-19 04:00,19,518.5,518.5,517.25,517.75,38
,2010-01-19 04:30,19,517.25,517.25,517.25,517.25,6
,2010-01-19 05:00,19,517.75,517.75,516.5,516.5,6
,2010-01-19 05:30,19,516.25,516.25,515,515.25,74
,2010-01-19 06:00,19,515,515,513,513,224
,2010-01-19 06:30,19,514,514,512.25,512.25,72
,2010-01-19 07:00,19,511.25,512.25,511.25,512,24
,2010-01-19 09:30,19,513.75,514,510.5,514,816
,2010-01-19 10:00,19,513.75,515.75,513.25,514.5,366
,2010-01-19 10:30,19,514.75,515.5,514.5,514.75,486
,2010-01-19 11:00,19,514.75,515.5,514,514.25,496
,2010-01-19 11:30,19,514.25,515.5,513.25,515,268
,2010-01-19 12:00,19,515.5,516.5,514,516,289
,2010-01-19 12:30,19,516,516,513.25,514,166
,2010-01-19 13:00,19,513.75,514.75,512.25,514,537
,2010-01-19 18:00,20,512.75,514.25,512.5,514.25,140
,2010-01-19 19:00,20,513,513,513,513,2
,2010-01-19 19:30,20,512,512,512,512,2
,2010-01-19 20:00,20,512,512,510.75,510.75,30
,2010-01-19 20:30,20,512,512,512,512,2
,2010-01-19 21:00,20,511,511,510.75,510.75,8
,2010-01-19 22:00,20,511,511,510.75,510.75,4
,2010-01-19 22:30,20,510.5,510.5,510.5,510.5,14
,2010-01-19 23:00,20,510.5,510.5,510.5,510.5,2
,2010-01-19 23:30,20,510.5,511,510.5,511,10
,2010-01-20 00:30,20,510.25,510.25,510,510,88
,2010-01-20 01:30,20,510.25,510.75,510,510,28
,2010-01-20 04:00,20,509.5,509.5,508.5,508.5,8
,2010-01-20 04:30,20,509.25,510,508.75,510,10
,2010-01-20 05:00,20,509.75,509.75,509.75,509.75,2
,2010-01-20 05:30,20,509.5,509.75,509.5,509.75,4
,2010-01-20 06:30,20,508.25,508.25,508,508,86
,2010-01-20 07:00,20,508.5,508.5,508.5,508.5,2
,2010-01-20 09:30,20,509,509,501,502.5,1720
,2010-01-20 10:00,20,502.75,504.25,501.75,503.25,702
,2010-01-20 10:30,20,504.5,506,504,505,224
,2010-01-20 11:00,20,505,505,503.5,504,464
,2010-01-20 11:30,20,504.75,506.25,503.25,505,542
,2010-01-20 12:00,20,504.5,508.5,504.5,507.25,266
,2010-01-20 12:30,20,506.5,507,505.75,506.25,368
,2010-01-20 13:00,20,506.5,512.5,506.5,511,402
,2010-01-20 18:00,21,511.25,511.5,511,511,34
,2010-01-20 19:00,21,510.25,510.25,510.25,510.25,2
,2010-01-20 19:30,21,510,510.5,510,510.5,18
,2010-01-20 20:00,21,510,510,510,510,12
,2010-01-20 20:30,21,509.75,509.75,509.75,509.75,2
,2010-01-20 21:00,21,509,509,509,509,32
,2010-01-20 22:30,21,510.5,510.5,510.5,510.5,14
,2010-01-20 23:00,21,510,510,510,510,2
,2010-01-20 23:30,21,510.5,510.5,510.5,510.5,2
,2010-01-21 00:00,21,510.5,510.5,510.5,510.5,2
,2010-01-21 00:30,21,510.5,510.5,510.5,510.5,2
,2010-01-21 01:00,21,510.5,510.5,510.5,510.5,12
,2010-01-21 01:30,21,510.5,510.5,510.5,510.5,20
,2010-01-21 03:00,21,509.25,509.25,508,508,52
,2010-01-21 03:30,21,507.5,507.5,507.5,507.5,2
,2010-01-21 06:00,21,509.25,509.25,509.25,509.25,4
,2010-01-21 06:30,21,509.25,510.5,509.25,510.5,30
,2010-01-21 07:00,21,510.25,510.5,510.25,510.5,8
,2010-01-21 09:30,21,510,512.5,508,510.25,964
,2010-01-21 10:00,21,510.25,510.25,508,509.75,503
,2010-01-21 10:30,21,509.75,513,509,512.25,464
,2010-01-21 11:00,21,512.75,513.5,512.5,512.75,234
,2010-01-21 11:30,21,511.5,511.5,509.5,509.75,250
,2010-01-21 12:00,21,509.5,511,509,510.25,286
,2010-01-21 12:30,21,510.25,510.5,509,510,148
,2010-01-21 13:00,21,510.75,513.25,510,512.5,230
,2010-01-21 18:00,22,513,513,511,511,24
,2010-01-21 18:30,22,511,511,511,511,4
,2010-01-21 19:30,22,510.5,510.5,509,509,22
,2010-01-21 20:00,22,508.25,508.25,507.5,507.75,10
,2010-01-21 20:30,22,508.75,509,508.75,509,30
,2010-01-21 21:00,22,507.75,507.75,506.75,506.75,22
,2010-01-21 21:30,22,506.75,506.75,506.25,506.25,8
,2010-01-21 22:00,22,506.25,506.25,506.25,506.25,10
,2010-01-22 00:30,22,508,508,508,508,8
,2010-01-22 01:30,22,508,508,508,508,24
,2010-01-22 03:00,22,507.75,507.75,507.75,507.75,2
,2010-01-22 06:30,22,509.75,509.75,509.75,509.75,2
,2010-01-22 09:30,22,510.25,515.5,509.25,514.25,1011
,2010-01-22 10:00,22,514.75,514.75,513.25,514.25,329
,2010-01-22 10:30,22,514.25,515.75,512.5,513.75,466
,2010-01-22 11:00,22,513.5,514,512.75,514,126
,2010-01-22 11:30,22,513,514.25,512.5,514,190
,2010-01-22 12:00,22,513.5,514.25,513.5,514.25,92
,2010-01-22 12:30,22,514,514.25,512.25,512.75,144
,2010-01-22 13:00,22,512,513,510.5,512.25,390
,2010-01-24 18:00,25,514,514.5,512.75,512.75,36
,2010-01-24 18:30,25,512.75,512.75,512.75,512.75,4
,2010-01-24 19:30,25,513.5,513.5,513.5,513.5,6
,2010-01-24 20:00,25,514,514,514,514,4
,2010-01-24 22:00,25,513.5,513.5,513,513,20
,2010-01-25 01:00,25,513.75,513.75,513.75,513.75,2
,2010-01-25 01:30,25,513.75,513.75,513.75,513.75,8
,2010-01-25 02:00,25,513.25,513.25,513,513,10
,2010-01-25 04:30,25,514.5,514.5,514.5,514.5,6
,2010-01-25 05:00,25,513.5,513.5,513.5,513.5,40
,2010-01-25 06:00,25,513.75,513.75,513.25,513.25,12
,2010-01-25 07:00,25,513,513,513,513,10
,2010-01-25 09:30,25,513.25,517.25,512.75,516,754
,2010-01-25 10:00,25,516,516.5,512.25,512.75,403
,2010-01-25 10:30,25,513,517,510.75,516.25,381
,2010-01-25 11:00,25,516.25,518,515.25,516,150
,2010-01-25 11:30,25,516,516.75,515.5,516.75,116
,2010-01-25 12:00,25,515.75,516.5,514.5,515.75,182
,2010-01-25 12:30,25,515.5,516.25,514,514,122
,2010-01-25 13:00,25,514.5,515,510.5,511,298
,2010-01-25 18:00,26,512.25,512.5,511.5,512.5,62
,2010-01-25 18:30,26,513.25,513.25,513.25,513.25,4
,2010-01-25 19:30,26,513.75,514,513.75,513.75,8
,2010-01-25 20:00,26,514,514,514,514,2
,2010-01-25 21:00,26,512.75,512.75,512.75,512.75,2
,2010-01-25 22:00,26,512.25,512.25,512.25,512.25,20
,2010-01-26 02:00,26,511,511,511,511,8
,2010-01-26 02:30,26,511,511,510.75,510.75,48
,2010-01-26 04:00,26,510.5,510.5,510.25,510.5,24
,2010-01-26 06:00,26,510.75,510.75,510.25,510.25,24
,2010-01-26 06:30,26,510.25,510.25,510,510,70
,2010-01-26 07:00,26,510,510.25,510,510,74
,2010-01-26 09:30,26,510,513.25,508.25,512,1449
,2010-01-26 10:00,26,512,513.25,509,509.75,520
,2010-01-26 10:30,26,510,510.25,509,509.75,147
,2010-01-26 11:00,26,509.75,509.75,508.5,509.75,156
,2010-01-26 11:30,26,509.75,510.5,508.5,509.5,190
,2010-01-26 12:00,26,509.75,510.25,509.5,510.25,34
,2010-01-26 12:30,26,510.25,510.25,509.25,509.25,35
,2010-01-26 13:00,26,511.25,512.25,508.5,508.5,256
,2010-01-26 18:00,27,510,510,509,509,14
,2010-01-26 19:30,27,509.5,509.5,509.25,509.25,6
,2010-01-26 21:00,27,510,510,510,510,2
,2010-01-26 21:30,27,510.25,510.25,510,510,6
,2010-01-26 22:00,27,510.25,510.25,510.25,510.25,4
,2010-01-27 01:00,27,510.25,510.25,510,510,24
,2010-01-27 01:30,27,510,510,510,510,4
,2010-01-27 02:00,27,509.75,509.75,508.75,508.75,76
,2010-01-27 03:30,27,510,510,510,510,2
,2010-01-27 06:30,27,509.75,509.75,509.75,509.75,4
,2010-01-27 07:00,27,509.75,511,509.75,511,14
,2010-01-27 09:30,27,511,511.25,506.5,508,1964
,2010-01-27 10:00,27,507,508.75,507,508,431
,2010-01-27 10:30,27,507.75,508.75,507.75,508,240
,2010-01-27 11:00,27,508.25,508.25,506,506.5,256
,2010-01-27 11:30,27,506.5,508,506.5,506.75,326
,2010-01-27 12:00,27,507.25,508.25,505.25,505.25,565
,2010-01-27 12:30,27,506,506.5,504,506,236
,2010-01-27 13:00,27,506,506.5,504,504.25,418
,2010-01-27 18:00,28,505.5,506.25,505.5,506.25,46
,2010-01-27 18:30,28,506.75,506.75,506.75,506.75,2
,2010-01-27 19:30,28,505.75,505.75,505.5,505.5,4
,2010-01-27 20:30,28,507,507.25,507,507.25,4
,2010-01-27 21:00,28,506.75,506.75,506.75,506.75,2
,2010-01-27 21:30,28,508.25,508.25,508.25,508.25,2
,2010-01-27 22:00,28,508.25,508.25,507.5,507.5,12
,2010-01-27 22:30,28,508,508,507.5,507.5,4
,2010-01-28 02:30,28,508.25,508.25,507,508.25,14
,2010-01-28 04:00,28,506.5,506.5,506.5,506.5,6
,2010-01-28 04:30,28,506.5,506.5,506.5,506.5,4
,2010-01-28 05:00,28,506.5,506.5,506.25,506.25,6
,2010-01-28 05:30,28,506.5,506.5,506.5,506.5,8
,2010-01-28 06:30,28,506.5,506.5,506.5,506.5,2
,2010-01-28 09:30,28,507,508.25,505.5,507,571
,2010-01-28 10:00,28,507,508.5,506.5,508,262
,2010-01-28 10:30,28,507.75,509,507.5,507.75,202
,2010-01-28 11:00,28,508.5,508.5,506,506.5,288
,2010-01-28 11:30,28,506.25,506.5,503,505,552
,2010-01-28 12:00,28,506,507.5,504.5,507.5,180
,2010-01-28 12:30,28,507.5,508,506,507.5,234
,2010-01-28 13:00,28,507.75,509.75,507.5,508.5,294
,2010-01-28 18:00,29,508.5,508.5,508,508.25,32
,2010-01-28 19:00,29,508.75,508.75,508.75,508.75,10
,2010-01-28 19:30,29,509,509,509,509,60
,2010-01-28 20:00,29,509,509,509,509,20
,2010-01-28 20:30,29,508.5,508.5,508,508,10
,2010-01-28 21:00,29,508,508,508,508,2
,2010-01-28 22:00,29,509,509,509,509,54
,2010-01-29 00:00,29,505.25,506.75,505.25,506.75,4
,2010-01-29 01:30,29,505,505,505,505,18
,2010-01-29 04:30,29,506,506,506,506,2
,2010-01-29 09:30,29,507.5,509,505.5,508.25,594
,2010-01-29 10:00,29,508.25,508.25,503,503.25,506
,2010-01-29 10:30,29,503,504.75,502.25,502.25,326
,2010-01-29 11:00,29,502.25,503.5,502,503,342
,2010-01-29 11:30,29,503,504.75,503,504.5,86
,2010-01-29 12:00,29,505,505.25,503.75,503.75,128
,2010-01-29 12:30,29,503.5,503.75,500.75,501,224
,2010-01-29 13:00,29,502,503.25,500,501,292
,2010-01-31 18:00,1,502.25,504.25,502.25,503,120
,2010-01-31 20:30,1,502,502,502,502,14
,2010-01-31 21:30,1,501.25,501.25,501.25,501.25,2
,2010-01-31 22:30,1,501.5,501.5,501.5,501.5,2
,2010-01-31 23:30,1,501,501,501,501,2
,2010-02-01 01:00,1,501.5,501.5,501.5,501.5,2
,2010-02-01 01:30,1,501.5,501.5,501.5,501.5,2
,2010-02-01 06:00,1,502,502,502,502,10
,2010-02-01 07:00,1,503,505.25,503,504,68
,2010-02-01 09:30,1,502.5,508,502.25,506.25,949
,2010-02-01 10:00,1,506.5,508,506.5,506.5,205
,2010-02-01 10:30,1,506.75,507.25,505.75,505.75,168
,2010-02-01 11:00,1,506,506,503,504,272
,2010-02-01 11:30,1,503.5,503.75,501.5,503,166
,2010-02-01 12:00,1,503,503.25,502.5,503.25,88
,2010-02-01 12:30,1,503.5,505,502.75,503.25,136
,2010-02-01 13:00,1,503.5,504,500.5,501.25,207
,2010-02-01 18:00,2,501,501,501,501,16
,2010-02-01 19:00,2,502,502,501,501,62
,2010-02-01 19:30,2,500.25,500.25,500.25,500.25,4
,2010-02-01 20:00,2,500.75,500.75,500.5,500.5,4
,2010-02-01 20:30,2,502.25,502.25,501.75,501.75,4
,2010-02-01 22:00,2,501,501,501,501,2
,2010-02-01 23:30,2,500.5,500.5,500,500,26
,2010-02-02 00:30,2,500,500,499.25,499.25,20
,2010-02-02 02:00,2,501.5,501.5,501.5,501.5,4
,2010-02-02 03:30,2,503.5,503.5,503.5,503.5,2
,2010-02-02 04:00,2,505.25,507.25,505.25,507.25,40
,2010-02-02 04:30,2,507.5,508,507.5,508,30
,2010-02-02 05:00,2,508,508,508,508,14
,2010-02-02 06:00,2,508.5,508.5,508.5,508.5,2
,2010-02-02 06:30,2,508.5,508.5,508.5,508.5,2
,2010-02-02 07:00,2,508,508,507.25,507.25,4
,2010-02-02 09:30,2,504.25,509.5,504.25,508.25,728
,2010-02-02 10:00,2,507.5,509.75,506.25,509.5,417
,2010-02-02 10:30,2,509.75,513,509.5,512,587
,2010-02-02 11:00,2,512.25,513.5,511.75,513.5,340
,2010-02-02 11:30,2,513,513.5,512.25,512.25,358
,2010-02-02 12:00,2,512.25,513.5,512,513.5,258
,2010-02-02 12:30,2,513,516,512.75,515.25,245
,2010-02-02 13:00,2,515.75,516.75,511.25,511.75,393
,2010-02-02 18:00,3,511.75,513.5,511.25,513.5,88
,2010-02-02 18:30,3,514,514,514,514,12
,2010-02-02 19:00,3,514.75,514.75,513,514,24
,2010-02-02 19:30,3,514,514,514,514,4
,2010-02-02 20:00,3,514,514,514,514,22
,2010-02-02 20:30,3,512.75,512.75,511.75,511.75,6
,2010-02-02 21:00,3,512,513.75,512,512.25,76
,2010-02-03 00:00,3,513,513,512.25,512.25,20
,2010-02-03 01:30,3,513,513.25,513,513.25,20
,2010-02-03 02:00,3,514.75,515,514.75,515,4
,2010-02-03 03:00,3,515,515,515,515,134
,2010-02-03 03:30,3,515.5,515.5,515.5,515.5,2
,2010-02-03 04:00,3,516,516,516,516,16
,2010-02-03 05:00,3,515.5,515.5,515,515,12
,2010-02-03 05:30,3,515,515,514.75,515,10
,2010-02-03 06:30,3,512.5,512.5,511,511,6
,2010-02-03 07:00,3,510.75,510.75,510,510.25,26
,2010-02-03 09:30,3,509.5,510,503.5,505.5,1141
,2010-02-03 10:00,3,506,506.5,503.75,504,411
,2010-02-03 10:30,3,504,505,502,502,657
,2010-02-03 11:00,3,502,502.75,501.25,502,161
,2010-02-03 11:30,3,502,502.25,501.25,501.5,88
,2010-02-03 12:00,3,501.75,502.25,501,501.75,220
,2010-02-03 12:30,3,501.75,502,499,499,374
,2010-02-03 13:00,3,499.25,500,498,498.75,500
,2010-02-03 18:00,4,499.75,502.25,499.75,501.75,74
,2010-02-03 19:00,4,500.25,500.25,500.25,500.25,2
,2010-02-03 20:00,4,500.75,501.5,500.75,501.5,8
,2010-02-03 22:00,4,500.75,500.75,500.75,500.75,6
,2010-02-03 23:00,4,502.25,503,502.25,503,16
,2010-02-04 00:30,4,501.75,501.75,501.75,501.75,38
,2010-02-04 01:30,4,501.75,501.75,501.75,501.75,2
,2010-02-04 06:00,4,503,503,503,503,22
,2010-02-04 06:30,4,502.5,502.5,502.5,502.5,16
,2010-02-04 07:00,4,502.75,502.75,502.5,502.75,8
,2010-02-04 09:30,4,499,502,497,500.5,1777
,2010-02-04 10:00,4,500.5,504.75,499.75,501.5,702
,2010-02-04 10:30,4,501.25,504,501,503.75,234
,2010-02-04 11:00,4,503.25,509.25,503.25,504,306
,2010-02-04 11:30,4,503.5,505.5,502.25,502.25,376
,2010-02-04 12:00,4,502.25,502.5,501.25,501.75,114
,2010-02-04 12:30,4,501.75,502,499,499,218
,2010-02-04 13:00,4,500.5,502.25,500,501.25,521
,2010-02-04 18:00,5,499,500.25,499,500.25,182
,2010-02-04 18:30,5,500.5,500.5,500.5,500.5,20
,2010-02-04 19:00,5,500,500,499,499,14
,2010-02-04 21:30,5,499.5,499.5,499.5,499.5,2
,2010-02-05 02:00,5,499.75,499.75,499.75,499.75,6
,2010-02-05 02:30,5,499.75,499.75,499.75,499.75,4
,2010-02-05 03:30,5,499,499,499,499,8
,2010-02-05 04:00,5,499,499,498.75,498.75,10
,2010-02-05 06:30,5,498.75,498.75,498.25,498.25,12
,2010-02-05 07:00,5,498,498.25,498,498.25,14
,2010-02-05 09:30,5,498,502,498,501.5,535
,2010-02-05 10:00,5,501.5,501.5,499.5,499.5,135
,2010-02-05 10:30,5,499,499.25,497,499.25,137
,2010-02-05 11:00,5,499.75,500.75,499.5,499.5,133
,2010-02-05 11:30,5,499.75,499.75,497.75,497.75,92
,2010-02-05 12:00,5,498.25,498.75,497.5,497.5,270
,2010-02-05 12:30,5,497.75,498.25,497,498.25,251
,2010-02-05 13:00,5,497.75,504.25,497.25,501,414
,2010-02-07 18:00,8,507.5,508.5,505,507,30
,2010-02-07 22:00,8,508.25,508.5,508.25,508.5,8
,2010-02-08 00:30,8,508.5,508.5,508.5,508.5,1
,2010-02-08 01:00,8,509,509,509,509,1
,2010-02-08 04:00,8,505.75,505.75,505.75,505.75,1
,2010-02-08 05:00,8,506,507.25,506,507.25,3
,2010-02-08 09:30,8,506.75,513.5,505.75,513,551
,2010-02-08 10:00,8,513,513.5,511.5,512.25,158
,2010-02-08 10:30,8,512.5,514,512.5,512.5,114
,2010-02-08 11:00,8,512.5,513.25,508.75,508.75,101
,2010-02-08 11:30,8,509,511,508.75,508.75,98
,2010-02-08 12:00,8,508.75,511.25,508.75,511.25,80
,2010-02-08 12:30,8,511.25,511.5,510.5,510.5,39
,2010-02-08 13:00,8,510,512,509.5,510.5,89
,2010-02-08 18:00,9,510,511,510,510,22
,2010-02-08 18:30,9,511,511,511,511,12
,2010-02-08 19:00,9,511.25,511.75,511.25,511.75,40
,2010-02-08 19:30,9,512,512,512,512,1
,2010-02-09 01:30,9,511.75,511.75,511.75,511.75,3
,2010-02-09 02:00,9,511.75,511.75,511.75,511.75,1
,2010-02-09 02:30,9,511.75,511.75,510.5,510.5,6
,2010-02-09 03:30,9,511,511,511,511,3
,2010-02-09 04:00,9,511,511,510,510,8
,2010-02-09 05:00,9,510,510,510,510,1
,2010-02-09 06:30,9,511,511,507.75,510.75,35
,2010-02-09 07:00,9,510,510,507.5,508.75,31
,2010-02-09 09:30,9,514,514,502.25,507,703
,2010-02-09 10:00,9,507,507,502.5,503,161
,2010-02-09 10:30,9,503,507.25,503,506.25,51
,2010-02-09 11:00,9,506,507.5,504,504.5,67
,2010-02-09 11:30,9,504,504.5,501.75,503.5,90
,2010-02-09 12:00,9,503.5,504.5,503,504.5,51
,2010-02-09 12:30,9,504.75,505.5,503.5,505,138
,2010-02-09 13:00,9,505,506.5,504.25,504.25,134
,2010-02-09 18:00,10,505.25,505.75,505.25,505.5,23
,2010-02-09 18:30,10,506,506,506,506,6
,2010-02-09 19:30,10,506.75,506.75,506.75,506.75,5
,2010-02-09 20:00,10,506.25,506.25,506.25,506.25,2
,2010-02-09 20:30,10,506,506,506,506,1
,2010-02-09 23:30,10,506,506,506,506,3
,2010-02-10 02:30,10,505.5,505.75,505.5,505.75,3
,2010-02-10 06:00,10,506,506,505.5,505.5,6
,2010-02-10 09:30,10,504.25,507.25,503,505.5,386
,2010-02-10 10:00,10,506.75,508,506,506.25,204
,2010-02-10 10:30,10,506,509.5,506,509,383
,2010-02-10 11:00,10,509,511,507.75,511,154
,2010-02-10 11:30,10,511,524,511,514.5,870
,2010-02-10 12:00,10,515,515.25,513.5,513.5,129
,2010-02-10 12:30,10,513,515,512.25,514.25,61
,2010-02-10 13:00,10,514.25,515.75,512.75,514.5,85
,2010-02-10 18:00,11,515.25,515.75,515,515.25,116
,2010-02-10 18:30,11,515.75,516,515,516,17
,2010-02-10 19:00,11,516,516,516,516,7
,2010-02-10 20:00,11,516,516.25,516,516.25,7
,2010-02-10 20:30,11,516,517,516,516,7
,2010-02-11 02:00,11,513.75,514.25,513.75,514.25,4
,2010-02-11 04:30,11,512,512.5,512,512.5,2
,2010-02-11 05:00,11,511.75,511.75,511.75,511.75,4
,2010-02-11 05:30,11,511.25,511.25,511.25,511.25,1
,2010-02-11 06:30,11,512,512,512,512,2
,2010-02-11 07:00,11,511.5,511.5,511.5,511.5,1
,2010-02-11 09:30,11,512.75,513.5,508.5,508.75,402
,2010-02-11 10:00,11,509.5,509.5,507.5,507.5,279
,2010-02-11 10:30,11,507.75,510.5,507.75,509.25,173
,2010-02-11 11:00,11,509.75,511.5,508.5,508.5,178
,2010-02-11 11:30,11,508.5,509.5,508,509.5,37
,2010-02-11 12:00,11,509,510.25,509,510,46
,2010-02-11 12:30,11,510.25,513,509.5,512.25,92
,2010-02-11 13:00,11,512.5,517,509,509.5,154
,2010-02-11 18:00,12,510,510,509.25,510,12
,2010-02-11 20:30,12,508.75,508.75,508.75,508.75,2
,2010-02-11 21:30,12,509.25,509.25,509.25,509.25,1
,2010-02-12 01:30,12,507.75,507.75,507.5,507.5,4
,2010-02-12 04:00,12,506.75,506.75,501.5,501.5,43
,2010-02-12 05:00,12,502,502,501,501,4
,2010-02-12 05:30,12,501,501,501,501,1
,2010-02-12 06:00,12,501.75,501.75,501.75,501.75,1
,2010-02-12 07:00,12,501.75,501.75,501.75,501.75,1
,2010-02-12 09:30,12,503.25,503.5,500,502,106
,2010-02-12 10:00,12,501.25,504.25,501,503,126
,2010-02-12 10:30,12,504.25,504.75,503.5,504,57
,2010-02-12 11:00,12,504.25,506,504.25,505.75,76
,2010-02-12 11:30,12,505.75,505.75,503.25,503.75,48
,2010-02-12 12:00,12,503.75,504.5,503.25,504.25,36
,2010-02-12 12:30,12,504.25,504.25,502.75,503,42
,2010-02-12 13:00,12,503.5,505.5,502.5,502.75,118
,2010-02-15 18:00,16,507.5,512.5,507.5,510.5,13
,2010-02-15 18:30,16,510,510.5,509.75,509.75,7
,2010-02-16 02:00,16,513.5,514.25,513.5,514.25,5
,2010-02-16 03:30,16,512.75,513,512.75,513,2
,2010-02-16 04:30,16,512.75,513.25,512.75,513.25,4
,2010-02-16 05:00,16,514,514,514,514,1
,2010-02-16 06:00,16,511.5,511.5,511.5,511.5,24
,2010-02-16 07:00,16,511.75,511.75,511.75,511.75,13
,2010-02-16 09:30,16,514.5,525.25,514.5,521.5,791
,2010-02-16 10:00,16,521,523.25,520,520.25,276
,2010-02-16 10:30,16,520,522,519.75,520.75,234
,2010-02-16 11:00,16,520.75,523.5,520.5,523,168
,2010-02-16 11:30,16,523,524.75,522.25,522.25,170
,2010-02-16 12:00,16,522.25,522.25,521,521.25,135
,2010-02-16 12:30,16,521.25,522.5,520.5,521.5,275
,2010-02-16 13:00,16,521.25,521.25,518.25,518.25,84
,2010-02-16 18:00,17,518.75,519.5,518,518,30
,2010-02-16 18:30,17,519,519,519,519,2
,2010-02-16 19:00,17,518.25,518.25,518.25,518.25,2
,2010-02-16 20:00,17,518.5,518.5,518.5,518.5,1
,2010-02-16 20:30,17,518.75,518.75,518.75,518.75,2
,2010-02-16 21:30,17,518.25,518.25,518.25,518.25,2
,2010-02-17 03:30,17,518.25,518.25,518.25,518.25,1
,2010-02-17 04:00,17,517,517,517,517,2
,2010-02-17 04:30,17,516.5,516.5,516,516,2
,2010-02-17 06:00,17,517.25,517.25,516.5,516.5,2
,2010-02-17 07:00,17,517,517,517,517,3
,2010-02-17 09:30,17,516.5,516.75,512.5,513.5,417
,2010-02-17 10:00,17,514,514,512,512,70
,2010-02-17 10:30,17,512.25,512.5,511.75,512.25,80
,2010-02-17 11:00,17,512.5,514.25,512.25,514.25,160
,2010-02-17 11:30,17,513.25,513.5,512.5,513.5,69
,2010-02-17 12:00,17,513.5,514.75,513,514.5,106
,2010-02-17 12:30,17,514,514,508.5,508.75,212
,2010-02-17 13:00,17,508.75,511.75,507,510,240
,2010-02-17 18:00,18,511,511,508.5,508.75,15
,2010-02-17 19:00,18,507.5,507.5,507.5,507.5,1
,2010-02-17 20:00,18,508,508,508,508,1
,2010-02-17 20:30,18,508,508,507.5,507.5,5
,2010-02-17 21:00,18,507.5,507.5,507.5,507.5,1
,2010-02-17 22:30,18,511,511.25,511,511.25,17
,2010-02-17 23:00,18,511.25,511.25,511.25,511.25,1
,2010-02-17 23:30,18,512,512,512,512,2
,2010-02-18 02:30,18,511,511,511,511,1
,2010-02-18 03:00,18,511,511,510.75,510.75,9
,2010-02-18 04:30,18,509.5,509.5,509.5,509.5,1
,2010-02-18 06:00,18,509.75,509.75,509.75,509.75,1
,2010-02-18 06:30,18,509,509,509,509,9
,2010-02-18 07:00,18,509,509,509,509,2
,2010-02-18 09:30,18,512,512.75,507,508.25,277
,2010-02-18 10:00,18,507.5,507.5,503.75,504,380
,2010-02-18 10:30,18,503.25,505.25,501.5,501.5,240
,2010-02-18 11:00,18,501,502.75,500.25,502.75,80
,2010-02-18 11:30,18,502.75,503.5,502.5,503,48
,2010-02-18 12:00,18,503,503.5,502.25,503,33
,2010-02-18 12:30,18,503,505.25,502.75,504.25,192
,2010-02-18 13:00,18,504.25,504.5,501.5,501.75,60
,2010-02-18 18:00,19,500.5,500.75,497.75,498,326
,2010-02-18 18:30,19,497.5,498,497.25,498,5
,2010-02-18 19:30,19,497.25,497.75,497,497,4
,2010-02-18 20:00,19,497,497,497,497,2
,2010-02-18 20:30,19,497,497,497,497,2
,2010-02-18 21:00,19,497.5,498,497,497,108
,2010-02-19 00:30,19,496.75,496.75,496.75,496.75,1
,2010-02-19 03:00,19,498.25,498.25,498.25,498.25,3
,2010-02-19 05:00,19,498,498,498,498,8
,2010-02-19 05:30,19,498,498,498,498,3
,2010-02-19 06:00,19,498.5,498.5,498.5,498.5,2
,2010-02-19 06:30,19,498.75,499.25,498.75,499.25,8
,2010-02-19 07:00,19,499.25,499.25,499.25,499.25,1
,2010-02-19 09:30,19,498.75,507.75,498.75,502.5,666
,2010-02-19 10:00,19,502.75,505.75,502.75,505,74
,2010-02-19 10:30,19,504.5,505.5,504.25,504.25,55
,2010-02-19 11:00,19,505.25,507.25,505.25,505.75,135
,2010-02-19 11:30,19,506.25,507.5,504.75,507.5,123
,2010-02-19 12:00,19,507.25,508.5,506,507.5,84
,2010-02-19 12:30,19,507.25,508.75,507,508.25,72
,2010-02-19 13:00,19,508,510,506.25,507,243
,2010-02-21 18:00,22,509.75,509.75,509.5,509.5,2
,2010-02-21 18:30,22,509.5,510.25,509.5,510.25,4
,2010-02-21 19:00,22,510.25,511,510.25,511,4
,2010-02-21 19:30,22,511.25,512,511.25,512,20
,2010-02-21 20:30,22,510.25,510.25,510.25,510.25,1
,2010-02-21 22:00,22,511.25,511.25,511.25,511.25,2
,2010-02-22 04:00,22,511.25,511.25,511.25,511.25,18
,2010-02-22 04:30,22,511.25,511.25,511.25,511.25,1
,2010-02-22 09:30,22,509.25,509.25,504.25,507.5,166
,2010-02-22 10:00,22,507.5,509,507.5,508.25,92
,2010-02-22 10:30,22,508,508.5,508,508.25,20
,2010-02-22 11:00,22,508.25,510,508.25,509.75,66
,2010-02-22 11:30,22,510,518,510,518,116
,2010-02-22 12:00,22,518.5,521,518,519.25,118
,2010-02-22 12:30,22,519,520.5,516.5,516.5,53
,2010-02-22 13:00,22,517.5,519.25,514.5,514.5,112
,2010-02-22 18:00,23,514.5,515.5,514.5,515.25,9
,2010-02-22 19:30,23,514.75,514.75,514,514,8
,2010-02-22 20:30,23,514.75,514.75,514,514,66
,2010-02-22 21:00,23,514,514,514,514,2
,2010-02-22 23:30,23,515.25,515.25,515.25,515.25,1
,2010-02-23 00:00,23,515.25,515.25,515.25,515.25,1
,2010-02-23 01:30,23,515.5,515.5,515.5,515.5,1
,2010-02-23 02:30,23,515.5,515.5,515.5,515.5,1
,2010-02-23 04:00,23,514,514.25,514,514.25,4
,2010-02-23 04:30,23,512.75,512.75,512.75,512.75,1
,2010-02-23 05:00,23,512.75,512.75,512.75,512.75,5
,2010-02-23 05:30,23,512.75,512.75,512.75,512.75,36
,2010-02-23 06:00,23,512.25,512.25,512,512,12
,2010-02-23 07:00,23,511.75,512,511.75,511.75,6
,2010-02-23 09:30,23,511.75,512.25,501,510.75,352
,2010-02-23 10:00,23,511.25,514.75,511,512.75,138
,2010-02-23 10:30,23,513,515.75,512.5,513.25,118
,2010-02-23 11:00,23,512.5,512.75,511,511.75,168
,2010-02-23 11:30,23,511.75,512,510,511.25,62
,2010-02-23 12:00,23,511.25,512.75,511.25,512.75,69
,2010-02-23 12:30,23,511.75,512.25,510.25,510.25,20
,2010-02-23 13:00,23,509,509.25,506,506.5,131
,2010-02-23 18:00,24,506,508,506,508,3
,2010-02-23 20:00,24,508,508,508,508,2
,2010-02-23 20:30,24,508,508.25,508,508,3
,2010-02-23 21:00,24,508,508.25,508,508.25,7
,2010-02-24 02:00,24,507.25,507.25,507.25,507.25,1
,2010-02-24 03:30,24,506.25,506.25,506.25,506.25,21
,2010-02-24 04:00,24,506.25,506.25,506.25,506.25,2
,2010-02-24 04:30,24,506.25,506.25,506.25,506.25,2
,2010-02-24 05:00,24,505.5,505.5,505.5,505.5,20
,2010-02-24 05:30,24,506,506.5,506,506.5,10
,2010-02-24 06:30,24,506.5,506.5,506,506,12
,2010-02-24 09:30,24,508,514.75,507.5,511.75,184
,2010-02-24 10:00,24,511.5,512,508,509.25,145
,2010-02-24 10:30,24,510,511.75,509.5,511.75,29
,2010-02-24 11:00,24,510.5,512,510.5,512,60
,2010-02-24 11:30,24,512.5,512.5,510.5,510.5,125
,2010-02-24 12:00,24,510.25,511.75,509.5,511.75,109
,2010-02-24 12:30,24,511.75,512.5,509.75,509.75,28
,2010-02-24 13:00,24,510.5,513.25,510,513.25,128
,2010-02-24 18:00,25,512,512,512,512,12
,2010-02-24 19:30,25,511,511,510.75,510.75,4
,2010-02-25 00:30,25,508,508,508,508,7
,2010-02-25 01:30,25,508,508,508,508,3
,2010-02-25 02:30,25,509,509,509,509,1
,2010-02-25 03:00,25,509,509,509,509,4
,2010-02-25 03:30,25,509,509,508.75,508.75,15
,2010-02-25 09:30,25,506.5,506.5,502.5,505.5,130
,2010-02-25 10:00,25,505,506,503.75,503.75,61
,2010-02-25 10:30,25,503.5,505.25,503.5,503.75,29
,2010-02-25 11:00,25,504.75,505,504.5,504.75,13
,2010-02-25 11:30,25,505,506.25,505,506.25,59
,2010-02-25 12:00,25,506.25,506.25,505,505,45
,2010-02-25 12:30,25,505,505.5,504.25,505,96
,2010-02-25 13:00,25,505,505,503,503,115
,2010-02-26 09:30,26,509.5,511.75,508.75,511.75,34
,2010-02-26 10:00,26,512.5,513.25,512.5,513.25,2
,2010-02-26 10:30,26,517.5,517.5,517,517.5,4
,2010-02-26 11:00,26,516,516.5,516,516.5,2
,2010-02-26 11:30,26,517,517.5,516.75,517.5,3
,2010-02-26 12:30,26,517.25,517.25,516.75,516.75,2
,2010-03-01 09:30,1,514,514,510,510,19
,2010-03-01 11:30,1,503.5,504,503.5,503.5,29
,2010-03-01 12:00,1,503,505.5,503,505.5,10
,2010-03-01 12:30,1,506.5,507,506.5,507,10
,2010-03-02 09:30,2,507,509,507,508.25,5
,2010-03-02 10:30,2,504.25,504.25,504.25,504.25,1
,2010-03-02 11:00,2,504.5,505,504.5,505,16
,2010-03-02 12:30,2,509.5,509.5,509.5,509.5,4
,2010-03-02 13:00,2,509,509,509,509,2
,2010-03-03 13:00,3,521,521,521,521,2
,2010-03-03 18:00,4,519.75,519.75,519.75,519.75,1
,2010-03-08 09:30,8,506.75,506.75,506.75,506.75,1
,2010-03-08 10:30,8,507.75,507.75,507.75,507.75,3
,2010-03-08 13:00,8,506.25,506.25,506.25,506.25,1
,2010-03-09 09:30,9,512.25,512.25,502,502,10