,2008-12-03 10:30,3,649,649,649,649,0
,2009-02-17 10:30,17,642,642,642,642,1
,2009-03-10 09:30,10,647,651.5,647,651,5
,2009-03-10 11:00,10,648.25,648.25,648.25,648.25,1
,2009-03-10 12:00,10,647.25,647.25,647.25,647.25,1
,2009-03-18 11:00,18,654.25,654.25,654.25,654.25,1
,2009-03-25 09:30,25,638.75,638.75,638.75,638.75,1
,2009-03-31 10:30,31,630.5,630.5,630.5,630.5,1
,2009-03-31 11:00,31,631.5,631.5,631.5,631.5,1
,2009-03-31 11:30,31,631.5,631.5,631.5,631.5,1
,2009-04-01 09:30,1,645.25,645.25,645.25,645.25,1
,2009-04-01 12:00,1,638.5,638.5,638.5,638.5,1
,2009-04-02 09:30,2,660.25,665,660.25,665,4
,2009-04-02 10:00,2,664.25,667.5,664.25,667.25,4
,2009-04-02 10:30,2,666.5,666.5,661.75,662.75,7
,2009-04-02 11:30,2,667.25,667.25,667.25,667.25,1
,2009-04-02 13:00,2,663.5,667,663.5,667,2
,2009-04-03 12:30,3,681,681,681,681,1
,2009-04-06 12:00,6,678.25,678.25,678.25,678.25,1
,2009-04-07 09:30,7,679,679,679,679,1
,2009-04-07 12:30,7,672.5,672.5,672.5,672.5,1
,2009-04-07 13:00,7,667,667,665.5,665.5,2
,2009-04-08 10:30,8,665,665,664.75,664.75,3
,2009-04-08 12:00,8,665.25,665.25,664.75,664.75,2
,2009-04-08 12:30,8,661.75,661.75,661.75,661.75,2
,2009-04-09 10:30,9,659,659,659,659,3
,2009-04-12 18:00,13,652,652,652,652,2
,2009-04-12 19:30,13,652,652,652,652,1
,2009-04-13 09:30,13,652,652,649.75,652,24
,2009-04-13 11:00,13,656.5,656.5,656.5,656.5,1
,2009-04-14 09:30,14,659,659,658,658,4
,2009-04-14 10:00,14,658.75,658.75,657,657,4
,2009-04-15 10:30,15,654.5,654.75,654.5,654.75,3
,2009-04-15 11:30,15,650,650,650,650,3
,2009-04-16 10:00,16,643.5,643.5,643.5,643.5,1
,2009-04-16 10:30,16,646.5,646.5,646.5,646.5,1
,2009-04-16 11:00,16,645.75,647.25,645.75,647.25,3
,2009-04-20 11:30,20,635,635,633.75,633.75,4
,2009-04-22 09:30,22,648.25,648.25,647.75,648.25,3
,2009-04-22 11:00,22,650,650.25,650,650.25,5
,2009-04-22 11:30,22,649.5,651.5,649.5,651.5,5
,2009-04-22 12:30,22,650,650,650,650,1
,2009-04-23 09:30,23,656,660.25,656,659.75,3
,2009-04-23 11:00,23,658.25,658.5,657.25,657.25,4
,2009-04-23 13:00,23,662.5,662.5,660,660,3
,2009-04-24 10:00,24,664.25,664.25,662.5,662.5,5
,2009-04-24 10:30,24,665,665,665,665,8
,2009-04-24 11:00,24,666.75,667,666.75,667,48
,2009-04-24 13:00,24,667,667,667,667,3
,2009-04-26 19:00,27,667,667,667,667,35
,2009-04-27 10:00,27,659,659,659,659,2
,2009-04-27 10:30,27,659.75,661.5,659.75,661.5,6
,2009-04-27 12:00,27,656,656,656,656,2
,2009-04-27 12:30,27,656,656,656,656,1
,2009-04-27 13:00,27,653,653,652.75,652.75,2
,2009-04-28 09:30,28,658.5,660.25,658.5,659,3
,2009-04-29 13:00,29,661.5,661.5,661.5,661.5,1
,2009-04-30 09:30,30,671.5,671.75,670.5,670.5,7
,2009-05-01 09:30,1,676.75,683.25,676.75,683.25,7
,2009-05-01 12:30,1,689.25,689.25,688.5,688.5,4
,2009-05-01 13:00,1,697.5,697.5,697.5,697.5,1
,2009-05-04 09:30,4,686.25,686.25,686.25,686.25,1
,2009-05-04 10:30,4,680.75,681.25,680.75,680.75,5
,2009-05-04 11:30,4,678,678.25,678,678.25,2
,2009-05-04 12:30,4,676,676,676,676,1
,2009-05-04 13:00,4,679.75,681.25,679.75,681.25,2
,2009-05-05 10:00,5,682,682,682,682,1
,2009-05-05 12:30,5,687,687.25,687,687.25,2
,2009-05-05 13:00,5,686.75,688.5,683.75,688.5,15
,2009-05-06 09:30,6,690.75,691,690.75,691,2
,2009-05-06 10:00,6,685.25,685.25,684.25,684.25,3
,2009-05-06 10:30,6,685.5,687,685.5,687,4
,2009-05-07 09:30,7,694,696.25,688.75,696.25,6
,2009-05-07 10:00,7,697.25,702.25,697.25,702.25,12
,2009-05-07 11:00,7,706,707.75,706,707.75,7
,2009-05-07 11:30,7,706.5,706.75,705.75,705.75,6
,2009-05-07 12:00,7,701,701,701,701,1
,2009-05-07 12:30,7,701,701,695.5,695.5,5
,2009-05-07 13:00,7,699,700,698.75,698.75,6
,2009-05-08 09:30,8,708,710,708,710,6
,2009-05-08 10:00,8,709,715.5,709,715.5,4
,2009-05-08 10:30,8,711,714,711,714,4
,2009-05-08 11:00,8,714,714,714,714,1
,2009-05-08 13:00,8,719.5,719.5,719.5,719.5,2
,2009-05-11 09:30,11,720,720.25,718.75,719,8
,2009-05-11 10:00,11,715.25,715.5,715,715.5,7
,2009-05-11 10:30,11,715.75,715.75,713.5,713.5,12
,2009-05-11 13:00,11,718.75,718.75,718.75,718.75,2
,2009-05-12 09:30,12,718.25,718.25,716.75,716.75,4
,2009-05-12 11:00,12,715.75,715.75,712.25,714.25,12
,2009-05-12 12:00,12,714,718,713.75,718,4
,2009-05-12 12:30,12,720.25,721,720.25,721,3
,2009-05-12 13:00,12,724.25,724.25,721,721,3
,2009-05-13 09:30,13,723.25,727.5,722,727.5,12
,2009-05-13 10:00,13,725,728.5,725,728.5,2
,2009-05-13 10:30,13,723,724,723,723.25,6
,2009-05-13 11:30,13,723,723,723,723,1
,2009-05-13 12:00,13,720.5,724,719.5,722,19
,2009-05-13 12:30,13,719.5,723,719.5,723,7
,2009-05-13 13:00,13,723,726,723,723,22
,2009-05-14 09:30,14,723.5,724.5,723.5,724.5,2
,2009-05-14 10:00,14,725.75,725.75,725.75,725.75,2
,2009-05-14 10:30,14,726.5,729,726.5,729,4
,2009-05-14 11:00,14,731,732.5,731,732.5,8
,2009-05-15 04:30,15,732.25,732.25,732.25,732.25,1
,2009-05-15 10:30,15,724.5,724.5,724.5,724.5,1
,2009-05-15 13:00,15,719.25,719.75,717.5,717.5,4
,2009-05-18 11:30,18,726.75,726.75,726.75,726.75,2
,2009-05-18 12:00,18,725.25,725.25,725.25,725.25,2
,2009-05-18 12:30,18,725.25,730.25,725.25,730.25,6
,2009-05-19 10:00,19,728,728,727.5,727.5,7
,2009-05-19 10:30,19,731.75,732.75,731,731,24
,2009-05-19 11:00,19,731.75,733,731.75,733,19
,2009-05-19 11:30,19,733,733,732,732,17
,2009-05-19 12:00,19,731.25,731.5,731.25,731.5,6
,2009-05-20 09:30,20,740.25,740.75,740.25,740.75,11
,2009-05-20 10:30,20,735,735,734.75,734.75,3
,2009-05-20 11:00,20,734.25,736.5,734.25,736.5,5
,2009-05-20 12:00,20,734.25,734.25,734,734,2
,2009-05-20 12:30,20,736.25,736.25,735.75,735.75,3
,2009-05-20 13:00,20,738.25,738.25,737,737.25,10
,2009-05-21 11:30,21,734,734,734,734,2
,2009-05-21 12:00,21,737.25,739.5,737.25,739.5,4
,2009-05-21 12:30,21,738.25,739.5,737.25,739.5,8
,2009-05-21 13:00,21,741,741.75,737,738,8
,2009-05-22 09:30,22,745.25,745.25,745.25,745.25,1
,2009-05-22 10:30,22,750.5,750.5,750.5,750.5,1
,2009-05-22 11:00,22,753.25,756.5,752.5,756.5,9
,2009-05-22 11:30,22,755.25,755.25,753.75,753.75,2
,2009-05-22 12:00,22,754.25,755.75,754.25,755.75,3
,2009-05-22 12:30,22,755.5,755.5,752.25,752.25,15
,2009-05-22 13:00,22,755,755,755,755,3
,2009-05-26 09:30,26,760,760,759,759,2
,2009-05-26 10:30,26,759,759,757,757,7
,2009-05-26 13:00,26,764.5,764.75,764.25,764.25,5
,2009-05-27 10:00,27,782,782,782,782,3
,2009-05-27 10:30,27,781.75,781.75,781.75,781.75,4
,2009-05-27 11:00,27,782.25,785.75,782.25,785.75,3
,2009-05-27 11:30,27,785.25,785.75,785,785,4
,2009-05-27 12:00,27,785.75,786,785.75,786,6
,2009-05-27 13:00,27,787.5,788.25,787,788.25,5
,2009-05-28 09:30,28,788.5,788.5,788.5,788.5,1
,2009-05-28 10:00,28,802,803,802,803,2
,2009-05-28 11:00,28,800.25,800.25,800.25,800.25,1
,2009-05-28 11:30,28,799.75,799.75,795.75,795.75,3
,2009-05-28 12:00,28,793,793,793,793,1
,2009-05-28 12:30,28,790.75,790.75,784,784.5,8
,2009-05-28 13:00,28,781.5,786,781.5,786,3
,2009-05-29 09:30,29,796.25,796.25,796.25,796.25,1
,2009-05-29 10:00,29,796.75,796.75,795,795,2
,2009-05-29 11:30,29,795,795,795,795,1
,2009-05-29 12:00,29,793.75,795.25,793.75,794.5,5
,2009-05-29 12:30,29,794.5,794.5,793.25,793.25,2
,2009-05-29 13:00,29,792,792,789.5,789.5,5
,2009-06-01 10:30,1,806.5,806.5,806.5,806.5,1
,2009-06-01 11:00,1,816.5,816.5,816.5,816.5,1
,2009-06-01 11:30,1,813.75,818,811.5,811.5,14
,2009-06-01 12:00,1,813,813.75,813,813,4
,2009-06-01 12:30,1,810,810,810,810,1
,2009-06-01 13:00,1,812.75,815.75,812.25,815.75,6
,2009-06-02 09:30,2,813.75,816.75,813.75,816,34
,2009-06-02 10:00,2,815.75,816.25,814.25,816.25,4
,2009-06-02 10:30,2,815.25,816.75,815,816.75,5
,2009-06-02 11:30,2,814.25,817.25,814.25,817.25,44
,2009-06-02 12:30,2,809.5,818.5,808.5,818.5,14
,2009-06-02 13:00,2,820.25,828,818.25,828,18
,2009-06-03 09:30,3,811.5,811.75,801.5,805.25,21
,2009-06-03 10:00,3,806.75,807.5,804.75,806,9
,2009-06-03 10:30,3,802.5,802.5,801.25,801.75,5
,2009-06-03 11:00,3,801.5,801.5,792,792,4
,2009-06-03 11:30,3,789.75,791,786.5,791,11
,2009-06-03 12:00,3,782.5,783.25,781.75,781.75,4
,2009-06-03 12:30,3,778,779.25,769.5,771.25,10
,2009-06-03 13:00,3,772.25,772.25,772.25,772.25,2
,2009-06-04 09:30,4,788.75,788.75,788.75,788.75,1
,2009-06-04 10:00,4,791,795.25,791,795.25,9
,2009-06-04 10:30,4,796,799,796,799,11
,2009-06-04 11:00,4,799.5,799.5,797.75,797.75,3
,2009-06-04 11:30,4,799.25,801,799.25,801,6
,2009-06-04 12:00,4,801.5,802,801.5,802,5
,2009-06-04 13:00,4,794,796.25,792.75,794,12
,2009-06-05 10:00,5,785.75,788.25,785.75,788.25,2
,2009-06-05 11:00,5,788,788,785.5,785.5,6
,2009-06-05 12:30,5,784.25,784.25,784.25,784.25,2
,2009-06-05 13:00,5,784.25,784.25,773.75,773.75,58
,2009-06-08 09:30,8,769.5,769.75,759.5,759.5,7
,2009-06-08 10:00,8,757.75,757.75,757.5,757.5,4
,2009-06-08 11:00,8,759.75,759.75,759.75,759.75,4
,2009-06-08 11:30,8,756.75,757,756.75,757,4
,2009-06-08 12:30,8,753.75,753.75,753,753,9
,2009-06-08 13:00,8,754.25,754.5,749.25,749.25,27
,2009-06-09 09:30,9,762.5,762.5,758,761.25,14
,2009-06-09 10:00,9,763.5,765.75,763.5,764.25,10
,2009-06-09 10:30,9,759.25,759.75,759.25,759.75,4
,2009-06-09 11:00,9,761.25,762,760.5,762,7
,2009-06-09 11:30,9,764.75,765,763.75,764.5,7
,2009-06-09 12:00,9,760.5,761,760.5,760.5,7
,2009-06-09 12:30,9,761.25,767.5,761.25,764.5,40
,2009-06-09 13:00,9,762.25,768.25,762.25,768.25,25
,2009-06-10 09:30,10,764.5,765.5,751.5,751.5,14
,2009-06-10 10:00,10,750.5,750.5,749.5,749.5,2
,2009-06-10 11:00,10,750.75,750.75,749.75,749.75,4
,2009-06-10 13:00,10,748.5,748.5,745.5,745.75,8
,2009-06-11 09:30,11,750,753,749.25,752,7
,2009-06-11 10:30,11,756.75,757,756.25,757,9
,2009-06-11 11:00,11,756.75,756.75,755,756.25,11
,2009-06-11 11:30,11,756,756.25,755,756.25,6
,2009-06-11 12:00,11,758,760,757.5,757.5,4
,2009-06-11 12:30,11,755.25,755.25,755.25,755.25,1
,2009-06-11 13:00,11,753.75,753.75,753,753,15
,2009-06-12 09:30,12,745,745,741.75,741.75,8
,2009-06-12 11:00,12,748.25,748.25,746.75,746.75,6
,2009-06-12 11:30,12,744,744,744,744,1
,2009-06-12 12:30,12,748.25,749,748,748,6
,2009-06-12 13:00,12,750.25,751.25,750.25,751,16
,2009-06-14 18:00,15,751.75,751.75,748,751.75,3
,2009-06-14 19:30,15,750,750,750,750,1
,2009-06-14 20:30,15,748,748,748,748,1
,2009-06-15 00:30,15,746,746,746,746,1
,2009-06-15 09:30,15,739.5,746.5,739.5,746.5,23
,2009-06-15 10:30,15,746.75,746.75,746,746,3
,2009-06-15 11:00,15,744.75,744.75,742.25,742.5,11
,2009-06-15 12:00,15,740.75,742.25,740.75,742.25,5
,2009-06-15 12:30,15,742.5,742.5,742.5,742.5,4
,2009-06-15 13:00,15,742.5,744.5,739.5,739.75,11
,2009-06-16 09:30,16,746,747.5,744,744,8
,2009-06-16 11:00,16,737.25,737.25,736.25,736.5,12
,2009-06-16 11:30,16,735.25,735.25,733.75,733.75,12
,2009-06-16 12:00,16,731.5,731.5,730,730,19
,2009-06-16 13:00,16,727,731,725.25,731,17
,2009-06-16 18:00,17,735,735,735,735,3
,2009-06-16 22:00,17,730,730,730,730,4
,2009-06-17 09:30,17,723.75,723.75,723.75,723.75,1
,2009-06-17 10:00,17,730.25,731.75,728,730.75,50
,2009-06-17 10:30,17,730.75,730.75,730,730,6
,2009-06-17 11:00,17,729,729,729,729,1
,2009-06-17 13:00,17,732.5,732.5,732.5,732.5,1
,2009-06-18 09:30,18,722.25,723,722.25,723,5
,2009-06-18 10:30,18,728,728,728,728,3
,2009-06-18 11:00,18,727.25,728.25,724.75,726,16
,2009-06-18 11:30,18,727.5,728.25,726.25,728.25,9
,2009-06-18 12:00,18,728.5,728.5,728.5,728.5,1
,2009-06-18 12:30,18,729.5,729.5,729.5,729.5,2
,2009-06-18 13:00,18,730.25,730.25,730.25,730.25,1
,2009-06-19 09:30,19,726.5,726.5,722,724.5,12
,2009-06-19 10:00,19,723.75,723.75,722.5,722.5,4
,2009-06-19 11:00,19,727.5,728.5,726.75,727,139
,2009-06-19 11:30,19,727,728.5,726,728.5,71
,2009-06-19 12:30,19,726,726,725.25,726,41
,2009-06-19 13:00,19,726,726,725,726,62
,2009-06-22 09:30,22,715.75,717.5,715,717.5,5
,2009-06-22 10:00,22,718.5,719.5,718.5,719,57
,2009-06-22 10:30,22,719,719.25,719,719.25,3
,2009-06-22 11:00,22,719,719,719,719,47
,2009-06-22 12:00,22,719.75,719.75,719.75,719.75,1
,2009-06-22 12:30,22,720,722,720,722,8
,2009-06-22 13:00,22,722,722,718.5,718.5,4
,2009-06-23 09:30,23,718.5,719.25,718,718,9
,2009-06-23 10:30,23,720.75,721.75,720.75,721.75,11
,2009-06-23 12:00,23,722.75,722.75,722.75,722.75,3
,2009-06-23 13:00,23,718,718,718,718,2
,2009-06-24 09:30,24,719.25,720,719.25,719.75,4
,2009-06-24 10:00,24,721.5,721.5,721.5,721.5,3
,2009-06-24 11:30,24,717.5,717.5,717.25,717.25,3
,2009-06-24 12:00,24,714.25,715,714.25,714.25,24
,2009-06-24 12:30,24,715,715,715,715,1
,2009-06-24 13:00,24,715,715,705.25,705.25,24
,2009-06-25 09:30,25,707.25,707.75,701.5,703,19
,2009-06-25 11:00,25,705,705,702.25,703,8
,2009-06-25 11:30,25,701.75,703.5,701.75,703.5,17
,2009-06-25 12:00,25,702.25,702.25,702,702,4
,2009-06-25 12:30,25,699.5,699.5,699.5,699.5,1
,2009-06-25 13:00,25,699.25,699.25,699.25,699.25,2
,2009-06-26 09:30,26,696.75,696.75,695.75,695.75,3
,2009-06-26 10:00,26,696.5,696.5,696.25,696.25,5
,2009-06-26 10:30,26,696.25,696.25,695,695,2
,2009-06-26 11:00,26,694.25,694.25,694.25,694.25,1
,2009-06-26 11:30,26,696.25,696.25,695,695,5
,2009-06-26 13:00,26,695.25,695.25,694.25,694.25,4
,2009-06-29 09:30,29,695.75,696.5,693.5,693.75,20
,2009-06-29 10:00,29,691.75,691.75,689.25,689.25,6
,2009-06-29 10:30,29,685.25,685.25,684.5,684.5,8
,2009-06-29 11:00,29,683.75,684,683,683,4
,2009-06-29 12:30,29,686.5,686.5,686.5,686.5,8
,2009-06-29 13:00,29,686.5,686.5,686.25,686.25,5
,2009-06-29 18:00,30,686.25,686.25,686.25,686.25,4
,2009-06-30 09:30,30,672,673,659,659,60
,2009-06-30 10:00,30,660.5,667.5,660.5,666.75,17
,2009-06-30 10:30,30,669.25,669.25,665.75,668.75,18
,2009-06-30 11:00,30,668.75,668.75,667,667,14
,2009-06-30 12:30,30,670.25,670.25,670.25,670.25,3
,2009-06-30 13:00,30,669.5,671.25,663.5,668.5,66
,2009-07-01 09:30,1,668,668.25,666,666.5,18
,2009-07-01 10:00,1,661,661,659.75,659.75,7
,2009-07-01 10:30,1,660.75,660.75,659.5,659.5,3
,2009-07-01 12:30,1,662.25,662.25,661,661,10
,2009-07-01 13:00,1,663.25,666.5,663.25,666.5,6
,2009-07-02 09:30,2,660,660.25,660,660.25,7
,2009-07-02 10:00,2,660.25,660.25,660.25,660.25,2
,2009-07-02 12:00,2,660.75,660.75,659.25,659.5,11
,2009-07-02 12:30,2,659.25,659.25,659.25,659.25,1
,2009-07-02 13:00,2,657,657,647.75,648.75,20
,2009-07-06 04:30,6,640,640,640,640,1
,2009-07-06 05:00,6,640,640,640,640,2
,2009-07-06 09:30,6,638.75,642.25,638.75,642.25,34
,2009-07-06 10:30,6,643.5,643.75,643.5,643.75,5
,2009-07-06 11:00,6,643,643,642.25,642.25,12
,2009-07-06 12:30,6,641.25,641.25,640.75,640.75,5
,2009-07-06 13:00,6,638.5,638.75,636.25,636.25,20
,2009-07-07 09:30,7,642,643,642,643,14
,2009-07-07 10:00,7,640.25,640.25,639,639,6
,2009-07-07 10:30,7,638.5,638.5,637,637,4
,2009-07-07 11:00,7,635.75,635.75,635.75,635.75,3
,2009-07-07 11:30,7,634.75,639.25,634.5,639.25,15
,2009-07-07 12:00,7,639,639.75,639,639.75,12
,2009-07-07 12:30,7,639,641,637,637,23
,2009-07-07 13:00,7,631.75,631.75,630.75,630.75,15
,2009-07-08 09:30,8,632,638.25,632,638.25,10
,2009-07-08 12:00,8,636.25,636.25,635,635,15
,2009-07-08 12:30,8,635,635,632,632,47
,2009-07-08 13:00,8,632,632.25,631,632,37
,2009-07-09 09:30,9,635.5,636,632.5,632.5,31
,2009-07-09 10:00,9,632,632,630.5,631,18
,2009-07-09 10:30,9,636,636.75,636,636.25,13
,2009-07-09 11:00,9,636.25,636.25,632.75,632.75,9
,2009-07-09 11:30,9,636.5,636.5,636,636,2
,2009-07-09 12:00,9,636.5,637,636.5,637,6
,2009-07-09 12:30,9,637,638,636.75,636.75,17
,2009-07-09 13:00,9,636.75,637.25,634.25,635.25,27
,2009-07-10 09:30,10,631.5,631.5,627.75,627.75,3
,2009-07-10 10:30,10,633,633,633,633,1
,2009-07-10 11:00,10,632.75,634,632.75,634,7
,2009-07-10 12:00,10,633,633,632.75,632.75,18
,2009-07-10 13:00,10,631.5,631.5,630.5,631.25,10
,2009-07-12 18:00,13,634,634,634,634,2
,2009-07-13 09:30,13,630.5,631,629.5,631,17
,2009-07-13 10:30,13,640.75,641,640.5,641,15
,2009-07-13 11:00,13,640.75,641.25,639.5,641.25,7
,2009-07-13 11:30,13,641.5,648.5,641.5,643.25,47
,2009-07-13 12:00,13,645,645,645,645,2
,2009-07-13 12:30,13,642.25,642.75,640.75,641,23
,2009-07-13 13:00,13,646.5,646.75,645.5,646,21
,2009-07-14 09:30,14,645,645.75,640.25,640.25,33
,2009-07-14 10:00,14,639.25,640,638.75,640,20
,2009-07-14 10:30,14,641,642.25,641,642.25,2
,2009-07-14 11:30,14,637,638.25,637,637.25,9
,2009-07-14 12:30,14,635.25,635.25,635.25,635.25,3
,2009-07-14 13:00,14,636.25,636.25,636.25,636.25,1
,2009-07-15 09:30,15,648.75,649.75,648.75,649.75,4
,2009-07-15 10:00,15,650,650.5,650,650.25,8
,2009-07-15 10:30,15,647,647,645.5,645.5,12
,2009-07-15 11:30,15,644,644,644,644,1
,2009-07-15 12:00,15,640.5,640.5,638.25,638.25,8
,2009-07-15 12:30,15,642,642.25,642,642.25,4
,2009-07-16 09:30,16,639.5,642.75,639.5,642.75,10
,2009-07-16 10:00,16,646.5,646.75,646.5,646.75,2
,2009-07-16 10:30,16,647,647,646.5,646.5,20
,2009-07-16 12:30,16,642.75,642.75,642.75,642.75,1
,2009-07-17 09:30,17,638.25,638.25,638.25,638.25,1
,2009-07-17 10:30,17,643.25,643.75,643.25,643.75,5
,2009-07-17 11:00,17,645.5,645.5,644.25,644.25,6
,2009-07-17 12:00,17,646,649.25,646,649.25,12
,2009-07-17 12:30,17,647.25,648.5,646.5,648.5,17
,2009-07-17 13:00,17,646.25,646.25,644.5,644.5,34
,2009-07-20 09:30,20,650.75,651.25,641.75,642.25,36
,2009-07-20 10:30,20,641.5,641.5,641.5,641.5,4
,2009-07-20 11:00,20,640,640,640,640,1
,2009-07-20 12:00,20,640,640,638.75,638.75,13
,2009-07-20 12:30,20,639.25,639.25,638.75,638.75,11
,2009-07-20 13:00,20,642.75,643.5,642.75,643.5,4
,2009-07-21 09:30,21,638.75,641.75,638,639,82
,2009-07-21 10:00,21,640.25,641,639,639.75,74
,2009-07-21 10:30,21,637.5,638,637.25,638,8
,2009-07-21 11:00,21,638.75,639.25,638.75,639.25,7
,2009-07-21 11:30,21,638.5,638.5,637.5,637.75,24
,2009-07-21 12:00,21,637.25,637.25,636.25,636.75,34
,2009-07-21 12:30,21,636,636.25,635,635.75,19
,2009-07-21 13:00,21,636.25,637,635.5,635.5,29
,2009-07-21 18:30,22,635,635,635,635,1
,2009-07-21 19:00,22,635,635,635,635,4
,2009-07-21 19:30,22,635,635,635,635,41
,2009-07-22 09:30,22,634,634,627,628.5,218
,2009-07-22 10:00,22,628.5,628.5,625.75,625.75,11
,2009-07-22 11:00,22,628.75,628.75,628.75,628.75,1
,2009-07-22 11:30,22,628.25,628.25,628.25,628.25,1
,2009-07-22 12:00,22,630.25,635,630.25,632.5,109
,2009-07-22 12:30,22,633,634.5,630.75,634.5,84
,2009-07-22 13:00,22,635.5,639.25,635.5,639.25,101
,2009-07-23 09:30,23,640.25,640.25,637.25,637.25,8
,2009-07-23 10:00,23,637.25,637.5,637.25,637.5,3
,2009-07-23 11:00,23,638.5,639,638.5,639,5
,2009-07-23 11:30,23,640.5,642.75,640.5,642.75,7
,2009-07-23 12:00,23,646.25,646.25,646.25,646.25,3
,2009-07-23 12:30,23,641.25,641.25,641.25,641.25,1
,2009-07-23 13:00,23,638.75,638.75,638.75,638.75,2
,2009-07-24 09:30,24,639,639.5,633.5,633.5,20
,2009-07-24 10:00,24,632,633.25,632,633.25,9
,2009-07-24 10:30,24,631.5,634,631.5,634,8
,2009-07-24 11:00,24,634.5,634.5,634.5,634.5,4
,2009-07-24 11:30,24,628.5,628.5,625.75,628.25,4
,2009-07-24 12:00,24,628.75,630.5,628.75,630.5,6
,2009-07-24 12:30,24,631.25,633.25,630.5,630.5,23
,2009-07-24 13:00,24,632.25,632.25,630.25,630.25,11
,2009-07-27 09:30,27,629.25,631.25,629.25,629.25,7
,2009-07-27 10:00,27,631.5,631.5,631.25,631.25,5
,2009-07-27 12:00,27,636,636,636,636,2
,2009-07-27 12:30,27,636.25,637,635.25,636,9
,2009-07-27 13:00,27,636,636.5,635.75,636.5,25
,2009-07-28 09:30,28,634.75,635.75,633.5,635.75,15
,2009-07-28 10:30,28,638,641.5,638,641.5,3
,2009-07-28 11:30,28,641.75,641.75,641.75,641.75,1
,2009-07-28 13:00,28,638.75,639.75,635.75,635.75,10
,2009-07-29 09:30,29,634.75,634.75,631.75,631.75,15
,2009-07-29 10:00,29,630,630,629.25,629.25,13
,2009-07-29 10:30,29,631,631,631,631,1
,2009-07-29 11:00,29,631,631,631,631,3
,2009-07-29 12:00,29,630,630,630,630,2
,2009-07-29 12:30,29,632.5,632.5,632.5,632.5,2
,2009-07-30 10:00,30,643,643,642.25,642.25,2
,2009-07-30 11:30,30,638,639.5,638,639.5,3
,2009-07-30 13:00,30,637,637,636.25,636.25,5
,2009-07-31 09:30,31,637.5,637.5,637.5,637.5,1
,2009-07-31 10:30,31,638.5,640.75,638.5,640.75,6
,2009-07-31 11:00,31,641.5,641.5,639.75,640.25,8
,2009-07-31 11:30,31,641.5,641.5,641.5,641.5,1
,2009-07-31 12:00,31,642.25,642.25,641.5,641.75,7
,2009-07-31 13:00,31,647.25,648,647.25,648,5
,2009-08-03 09:30,3,654.75,665.5,653.75,665.5,23
,2009-08-03 10:00,3,662,662.25,660.75,661.25,10
,2009-08-03 10:30,3,659.75,659.75,659,659.5,4
,2009-08-03 11:00,3,662,665.25,662,662.25,21
,2009-08-03 13:00,3,663.5,664.25,662.75,664.25,15
,2009-08-04 11:30,4,659.75,659.75,659.5,659.5,3
,2009-08-04 12:00,4,659,659,659,659,2
,2009-08-04 12:30,4,656.25,656.25,656.25,656.25,1
,2009-08-04 13:00,4,657,659.5,656.5,659.5,10
,2009-08-04 18:00,5,659.5,659.5,659.5,659.5,7
,2009-08-05 09:30,5,658,658,656.75,657.75,9
,2009-08-05 10:00,5,655.5,655.5,651.25,652,7
,2009-08-05 10:30,5,652,652.5,652,652.5,3
,2009-08-05 13:00,5,642.75,644.5,642.75,644.5,5
,2009-08-06 09:30,6,636,636,636,636,12
,2009-08-06 10:00,6,636,636,634,634,16
,2009-08-06 10:30,6,628.5,628.5,628.5,628.5,14
,2009-08-06 11:00,6,628.25,628.25,628,628,3
,2009-08-06 11:30,6,626.25,626.25,624.25,624.5,55
,2009-08-06 12:00,6,621.75,621.75,619.75,620.25,16
,2009-08-06 12:30,6,620.5,624,620.5,622.5,20
,2009-08-06 13:00,6,622.5,622.5,616.75,616.75,5
,2009-08-07 09:30,7,621,621,617,619.75,65
,2009-08-07 10:00,7,620.5,620.5,620,620,18
,2009-08-07 10:30,7,619.75,619.75,619.75,619.75,2
,2009-08-07 11:00,7,619.75,620.25,619.75,620.25,4
,2009-08-07 11:30,7,618,618,617.5,617.5,7
,2009-08-07 12:00,7,615.75,616,615.5,615.5,9
,2009-08-07 12:30,7,615,615.5,614.75,615,20
,2009-08-07 13:00,7,615,616,614.5,614.5,16
,2009-08-10 09:30,10,611,617,611,612.75,31
,2009-08-10 10:00,10,614.5,614.75,614.5,614.75,4
,2009-08-10 11:30,10,616.25,616.75,616.25,616.75,3
,2009-08-10 13:00,10,611,612.25,610.5,610.5,35
,2009-08-11 10:00,11,609,609,609,609,1
,2009-08-11 10:30,11,610,610.25,610,610.25,5
,2009-08-11 11:00,11,608,609,608,609,4
,2009-08-11 11:30,11,608.25,609,608.25,608.25,9
,2009-08-11 12:00,11,608,608.25,608,608.25,2
,2009-08-11 12:30,11,608.5,609.25,607.5,609.25,14
,2009-08-12 06:30,12,601,601,601,601,6
,2009-08-12 09:30,12,596.25,599.25,596,596.75,47
,2009-08-12 10:00,12,594.75,595.25,594.5,594.75,6
,2009-08-12 11:00,12,597.25,602.75,597.25,602.75,49
,2009-08-12 11:30,12,602.25,602.25,602.25,602.25,2
,2009-08-12 12:00,12,601,602.5,601,602.5,3
,2009-08-12 13:00,12,600.5,600.75,600.25,600.75,7
,2009-08-13 09:30,13,600.5,600.5,596,599,15
,2009-08-13 10:00,13,598.5,598.5,596.5,597.5,7
,2009-08-13 10:30,13,591.75,591.75,591.75,591.75,5
,2009-08-13 12:00,13,592.5,592.5,592.5,592.5,1
,2009-08-13 12:30,13,591.25,591.75,591.25,591.75,12
,2009-08-13 21:30,14,588.5,588.5,588.5,588.5,4
,2009-08-13 22:00,14,588.5,588.5,588.5,588.5,7
,2009-08-13 23:30,14,588.5,588.5,588.5,588.5,1
,2009-08-14 09:30,14,585,585,581.5,585,38
,2009-08-14 10:00,14,588.5,588.5,587.5,587.5,6
,2009-08-14 10:30,14,588.75,588.75,586.75,588.25,7
,2009-08-14 11:00,14,588.25,590,588.25,590,5
,2009-08-14 11:30,14,593,593,591.25,593,5
,2009-08-14 12:00,14,591.25,591.25,591.25,591.25,1
,2009-08-14 12:30,14,589,589,589,589,2
,2009-08-14 13:00,14,586.25,586.25,586.25,586.25,4
,2009-08-17 09:30,17,578,578,576,576.25,12
,2009-08-17 10:00,17,577,577,577,577,29
,2009-08-17 10:30,17,577,577.5,577,577,4
,2009-08-17 11:00,17,577.5,578,576,577,41
,2009-08-17 11:30,17,577.75,579.5,577.75,579.5,65
,2009-08-17 12:00,17,579.25,579.25,579.25,579.25,2
,2009-08-17 13:00,17,580.25,580.25,580.25,580.25,4
,2009-08-17 18:00,18,579.5,579.5,577.5,577.5,9
,2009-08-18 10:00,18,584.25,584.25,583.5,583.5,16
,2009-08-18 10:30,18,581.75,582.75,581.75,582.5,16
,2009-08-18 11:00,18,582.5,583.25,582.5,582.75,5
,2009-08-18 13:00,18,582.5,582.5,579,579,2
,2009-08-19 09:30,19,579.75,581.75,579.75,581.75,17
,2009-08-19 10:30,19,579.5,579.75,578.75,578.75,17
,2009-08-19 11:00,19,585.5,585.5,585.5,585.5,2
,2009-08-19 11:30,19,580,580,580,580,41
,2009-08-19 12:00,19,577,577,571,571,20
,2009-08-19 18:00,20,577,577,577,577,22
,2009-08-20 09:30,20,577,577.5,576.5,576.5,11
,2009-08-20 11:00,20,578.5,578.75,577.75,578.5,10
,2009-08-20 11:30,20,579.25,580,579.25,580,6
,2009-08-20 12:00,20,577.75,578.25,577.25,578.25,5
,2009-08-20 12:30,20,577.75,577.75,577.5,577.5,7
,2009-08-20 13:00,20,577.75,578.25,577.25,577.25,13
,2009-08-21 09:30,21,581.5,581.5,571.25,571.25,19
,2009-08-21 10:00,21,574,574.25,573.5,574.25,13
,2009-08-21 12:00,21,570,570,570,570,3
,2009-08-21 12:30,21,571,571,570.75,570.75,7
,2009-08-21 13:00,21,571,572.5,571,571,5
,2009-08-24 09:30,24,572,573.5,572,573.5,25
,2009-08-24 10:00,24,576.25,577.25,576.25,576.75,8
,2009-08-24 10:30,24,576,576,575.25,575.25,5
,2009-08-24 11:00,24,575,575,575,575,2
,2009-08-24 11:30,24,576.25,576.25,576.25,576.25,1
,2009-08-24 12:00,24,577,577.75,577,577.5,7
,2009-08-24 12:30,24,578,578,577,577,5
,2009-08-24 13:00,24,578.75,578.75,577.75,577.75,8
,2009-08-25 09:30,25,581.25,589,581.25,587,24
,2009-08-25 10:00,25,587.5,590.25,587.5,590.25,60
,2009-08-25 10:30,25,587.75,587.75,585,585,2
,2009-08-25 11:00,25,583.5,583.5,583.5,583.5,5
,2009-08-25 12:30,25,574.5,574.5,574,574,2
,2009-08-25 13:00,25,572.25,577.25,572.25,577.25,26
,2009-08-26 09:30,26,583.5,583.75,580.75,580.75,13
,2009-08-26 10:00,26,580.5,580.5,578,578,2
,2009-08-26 10:30,26,579,581,578.75,580,12
,2009-08-26 11:00,26,580.25,580.25,577.75,578,9
,2009-08-26 11:30,26,580.75,580.75,580.75,580.75,2
,2009-08-26 12:00,26,582.75,582.75,579.75,579.75,2
,2009-08-26 12:30,26,580.5,582.5,580.5,582.5,7
,2009-08-26 13:00,26,583,583,582.25,582.5,21
,2009-08-27 09:30,27,583.5,584.25,582.5,582.5,23
,2009-08-27 10:00,27,577,577.25,575,576.25,41
,2009-08-27 10:30,27,576,576.5,573.75,573.75,23
,2009-08-27 11:00,27,573.5,573.5,573.5,573.5,2
,2009-08-27 11:30,27,575,575,573.75,574.25,9
,2009-08-27 12:00,27,573.25,573.25,573.25,573.25,2
,2009-08-27 12:30,27,574,580.25,574,580.25,15
,2009-08-27 13:00,27,579,579,577.75,577.75,9
,2009-08-28 09:30,28,580.5,581,578.5,580.75,60
,2009-08-28 10:00,28,575,575.5,573.5,575.5,5
,2009-08-28 10:30,28,573.5,573.5,566,567.25,37
,2009-08-28 11:00,28,567,567,565.25,565.25,16
,2009-08-28 11:30,28,563.5,563.5,562,562,14
,2009-08-28 12:00,28,565.75,565.75,565.75,565.75,1
,2009-08-28 12:30,28,566.25,566.25,565.75,565.75,12
,2009-08-28 13:00,28,565.5,569,564,569,27
,2009-08-31 09:30,31,559.25,559.25,552.25,556.75,74
,2009-08-31 10:00,31,554.5,556.75,554.5,556.75,17
,2009-08-31 10:30,31,555.75,555.75,555.75,555.75,1
,2009-08-31 11:00,31,556,556,556,556,20
,2009-08-31 11:30,31,558.75,566.5,558.75,566.5,11
,2009-08-31 12:00,31,567.25,571,567.25,571,24
,2009-08-31 12:30,31,567.5,567.5,564.5,564.5,14
,2009-08-31 13:00,31,563.25,567,562.75,566.5,31
,2009-09-01 09:30,1,558.75,558.75,549.75,552.25,109
,2009-09-01 10:00,1,551.75,555,551.75,553,44
,2009-09-01 10:30,1,552.75,554.25,552,552.5,29
,2009-09-01 11:00,1,552.5,552.75,550.5,550.75,24
,2009-09-01 11:30,1,550.75,551,550.75,551,8
,2009-09-01 12:00,1,551,551.75,551,551.75,6
,2009-09-01 12:30,1,552.5,552.5,551.5,551.5,6
,2009-09-01 13:00,1,551.25,551.75,550.5,551.75,32
,2009-09-01 18:00,2,550.5,550.5,550.5,550.5,1
,2009-09-02 09:30,2,549,552.25,548,552,26
,2009-09-02 10:00,2,547.75,547.75,546.75,547.25,10
,2009-09-02 10:30,2,548.25,548.25,548.25,548.25,22
,2009-09-02 11:00,2,548.75,549.75,548.75,548.75,24
,2009-09-02 11:30,2,548,548,547.25,547.5,13
,2009-09-02 12:00,2,548.5,548.5,548.5,548.5,8
,2009-09-02 12:30,2,547.75,547.75,546.5,546.5,7
,2009-09-02 13:00,2,545.75,545.75,545.25,545.5,11
,2009-09-03 05:30,3,546,546,546,546,1
,2009-09-03 09:30,3,546,546.25,541.25,541.25,97
,2009-09-03 10:00,3,541,542.25,539.75,540,36
,2009-09-03 10:30,3,537.75,538.75,537.75,538.75,28
,2009-09-03 11:00,3,535.25,536.75,535,535,34
,2009-09-03 11:30,3,535,535.25,534,534.75,124
,2009-09-03 12:00,3,534.5,535.75,533.75,535.75,27
,2009-09-03 12:30,3,535.5,539.25,535.5,539.25,39
,2009-09-03 13:00,3,538.5,538.5,535,535,21
,2009-09-03 18:00,4,535.5,535.5,534.5,534.5,10
,2009-09-04 09:30,4,530.25,532.5,529,531,102
,2009-09-04 10:00,4,529.5,529.75,528,528,31
,2009-09-04 10:30,4,528,530.75,528,530.75,44
,2009-09-04 11:00,4,531.75,532,531.75,531.75,4
,2009-09-04 12:00,4,531,531,531,531,5
,2009-09-04 12:30,4,531,531,531,531,1
,2009-09-04 13:00,4,531,531,527.25,527.25,55
,2009-09-07 18:00,8,525,525.25,525,525,65
,2009-09-07 18:30,8,525,525,525,525,4
,2009-09-07 19:00,8,525,525,525,525,5
,2009-09-07 20:00,8,525,525,525,525,33
,2009-09-07 21:00,8,525,525,525,525,2
,2009-09-07 22:00,8,525,525,525,525,2
,2009-09-07 23:30,8,525,525,525,525,1
,2009-09-08 09:30,8,525.75,529,522.5,522.75,231
,2009-09-08 10:00,8,522.75,522.75,522.75,522.75,18
,2009-09-08 10:30,8,523,523,518.25,518.25,10
,2009-09-08 11:00,8,521.25,521.75,521.25,521.75,17
,2009-09-08 11:30,8,522.25,523.5,522.25,523,16
,2009-09-08 12:00,8,521.75,522,521.75,521.75,4
,2009-09-08 12:30,8,521.75,522,520,520,27
,2009-09-08 13:00,8,519.5,519.5,516.5,516.75,14
,2009-09-09 04:00,9,512,512,512,512,1
,2009-09-09 06:00,9,512,512,512,512,2
,2009-09-09 06:30,9,512,512.75,512,512.75,4
,2009-09-09 09:30,9,513.75,517.25,513.75,517.25,17
,2009-09-09 10:00,9,518.25,518.75,517.25,517.25,22
,2009-09-09 10:30,9,517.25,518.75,517.25,518.75,6
,2009-09-09 11:00,9,519.25,519.5,519.25,519.5,2
,2009-09-09 11:30,9,516.5,516.5,516.5,516.5,2
,2009-09-09 12:00,9,515.5,515.75,515,515.5,18
,2009-09-09 12:30,9,515.75,516.5,515.75,516.5,7
,2009-09-09 13:00,9,517.5,517.5,514.5,515,25
,2009-09-10 09:30,10,515,515.5,512.25,513,63
,2009-09-10 10:00,10,512,514.75,512,513.5,28
,2009-09-10 10:30,10,513.5,514.25,513.5,513.5,14
,2009-09-10 11:00,10,514.25,514.75,513.25,513.25,28
,2009-09-10 11:30,10,514.5,514.5,514.5,514.5,9
,2009-09-10 12:00,10,514.5,515.75,514.5,515.5,19
,2009-09-10 12:30,10,514.75,515.5,514.75,514.75,12
,2009-09-10 13:00,10,514.75,514.75,512.5,512.5,28
,2009-09-11 09:30,11,513.25,513.75,508.75,510.25,43
,2009-09-11 10:00,11,511.25,511.5,509.25,509.25,33
,2009-09-11 10:30,11,509.25,510.25,509.25,510.25,8
,2009-09-11 11:00,11,510.5,513,510.5,513,50
,2009-09-11 11:30,11,513.25,514.75,513.25,514.75,7
,2009-09-11 12:00,11,515,516.25,514.25,514.25,22
,2009-09-11 12:30,11,514.75,522.75,514.75,522.75,66
,2009-09-11 13:00,11,523,523.5,521,521.75,59
,2009-09-14 09:30,14,516.75,518.25,515.75,517.5,19
,2009-09-14 10:00,14,517.25,517.5,515.25,515.25,9
,2009-09-14 10:30,14,515,515,515,515,5
,2009-09-14 11:00,14,515,515,512.25,512.25,47
,2009-09-14 12:30,14,513.5,513.5,513.5,513.5,1
,2009-09-14 13:00,14,513.5,513.5,512.5,512.5,7
,2009-09-15 09:30,15,516.5,540.5,515.75,530.5,193
,2009-09-15 10:00,15,530.5,531.25,528,529.75,63
,2009-09-15 10:30,15,529,533,528.25,533,35
,2009-09-15 11:00,15,533.25,534,530,530,27
,2009-09-15 11:30,15,532.75,532.75,532.75,532.75,1
,2009-09-15 12:00,15,533.75,535,530,530.75,22
,2009-09-15 12:30,15,530.75,535,529.25,529.25,14
,2009-09-15 13:00,15,528.25,530.5,527,527,16
,2009-09-15 22:00,16,522.75,522.75,522.75,522.75,1
,2009-09-16 09:30,16,523,525.25,521.75,524.5,38
,2009-09-16 10:00,16,524,524,524,524,7
,2009-09-16 10:30,16,523.75,525,523.75,525,6
,2009-09-16 11:00,16,525,525,523.5,523.5,10
,2009-09-16 11:30,16,519.5,522.25,519.5,522.25,5
,2009-09-16 12:00,16,524,524,524,524,1
,2009-09-16 12:30,16,525,525.75,525,525.75,7
,2009-09-16 13:00,16,525,525,525,525,1
,2009-09-17 09:30,17,526.25,526.25,524.5,525,28
,2009-09-17 10:00,17,527.5,530,527.5,530,6
,2009-09-17 10:30,17,525,525,524.25,524.25,8
,2009-09-17 11:00,17,525.75,525.75,524.25,524.5,23
,2009-09-17 11:30,17,524.5,524.5,523.5,523.5,6
,2009-09-17 12:00,17,524.75,525.25,524.75,525.25,5
,2009-09-17 12:30,17,526,526,526,526,2
,2009-09-17 13:00,17,526.75,528.75,525,525.75,15
,2009-09-18 09:30,18,522.5,526,522.25,525.75,59
,2009-09-18 10:00,18,524,524.5,521,523.75,24
,2009-09-18 11:00,18,521.5,523.5,521.5,523.5,4
,2009-09-18 11:30,18,524.25,524.5,524.25,524.25,11
,2009-09-18 12:00,18,522.75,523.75,522.25,523.75,13
,2009-09-18 13:00,18,521.5,522.25,520,520,12
,2009-09-20 18:00,21,520,520,520,520,5
,2009-09-20 22:30,21,520,520,520,520,1
,2009-09-21 01:30,21,520,520,520,520,5
,2009-09-21 09:30,21,519.25,520.5,517,517.75,20
,2009-09-21 10:00,21,517,520.5,517,520,7
,2009-09-21 10:30,21,520.75,522,520.75,522,7
,2009-09-21 11:00,21,522.25,523.75,522.25,523.75,15
,2009-09-21 11:30,21,523.25,523.25,522.25,522.25,2
,2009-09-21 12:00,21,517,517.75,517,517.75,7
,2009-09-21 13:00,21,518,518.25,518,518,20
,2009-09-22 07:00,22,522,522,522,522,1
,2009-09-22 09:30,22,523,523.5,520.5,521.75,51
,2009-09-22 10:00,22,518.5,518.75,518,518,4
,2009-09-22 10:30,22,518.5,518.5,518.5,518.5,1
,2009-09-22 11:00,22,518.25,518.25,515.5,515.5,29
,2009-09-22 11:30,22,516,518.5,516,518.5,34
,2009-09-22 12:00,22,519.75,521.75,519.75,520.5,70
,2009-09-22 12:30,22,517,518.75,517,518.75,6
,2009-09-22 13:00,22,518.75,519,515.75,515.75,72
,2009-09-23 09:30,23,516.25,524.5,516.25,520,105
,2009-09-23 10:00,23,519.75,520.5,519.75,520,17
,2009-09-23 10:30,23,518.5,520.25,517,520.25,15
,2009-09-23 11:00,23,521,524.75,521,524.25,47
,2009-09-23 11:30,23,524.5,525.75,524.25,524.75,23
,2009-09-23 12:00,23,523.75,524,522.25,522.25,3
,2009-09-23 12:30,23,521.5,522.5,520.25,520.25,7
,2009-09-23 13:00,23,520,520,512,512,50
,2009-09-24 06:00,24,517.25,517.25,517.25,517.25,2
,2009-09-24 09:30,24,518,518,511.75,516,101
,2009-09-24 10:00,24,516.25,519,515.25,518.5,47
,2009-09-24 10:30,24,516.75,522.25,516.75,521.25,40
,2009-09-24 11:00,24,521.5,522.25,521,522,31
,2009-09-24 11:30,24,522.75,528,522.75,527.25,48
,2009-09-24 12:00,24,527,529.75,525,525,60
,2009-09-24 12:30,24,523.75,524,522.5,522.5,8
,2009-09-24 13:00,24,523,527.5,522.75,527.5,17
,2009-09-24 18:00,25,527,527,527,527,19
,2009-09-24 18:30,25,527,527,527,527,2
,2009-09-24 19:00,25,527,527,527,527,4
,2009-09-24 22:30,25,527,527,527,527,5
,2009-09-25 09:30,25,529,531.5,527,531.5,43
,2009-09-25 10:00,25,530.25,530.75,527,530.75,38
,2009-09-25 10:30,25,529,529,529,529,1
,2009-09-25 11:00,25,527.5,527.5,518.75,521.5,54
,2009-09-25 11:30,25,521.75,521.75,520.75,521.5,11
,2009-09-25 12:00,25,520.5,521,518,519,13
,2009-09-25 12:30,25,519,520.5,519,520.5,3
,2009-09-25 13:00,25,516.25,516.5,515,515,11
,2009-09-27 18:00,28,517.5,517.5,517.5,517.5,1
,2009-09-28 09:30,28,521.75,522,517.5,518.75,72
,2009-09-28 10:00,28,519.75,521,518.25,520.5,26
,2009-09-28 10:30,28,520.25,520.5,518.75,518.75,18
,2009-09-28 11:00,28,518.75,518.75,517.75,518,38
,2009-09-28 11:30,28,518,518,516.25,516.25,19
,2009-09-28 12:00,28,515.5,519.5,515.25,519,21
,2009-09-28 12:30,28,517.5,517.5,516.25,516.75,9
,2009-09-28 13:00,28,516.75,517.25,515.25,517.25,41
,2009-09-28 18:00,29,517,517,517,517,1
,2009-09-28 23:00,29,520,520,520,520,5
,2009-09-28 23:30,29,520,520,520,520,1
,2009-09-29 09:30,29,518.75,519.75,516.5,517.25,31
,2009-09-29 10:00,29,516.5,517.25,516.25,517.25,30
,2009-09-29 10:30,29,516.75,516.75,516.75,516.75,5
,2009-09-29 11:00,29,515.75,515.75,511,511.75,33
,2009-09-29 11:30,29,512.25,512.25,512.25,512.25,4
,2009-09-29 12:00,29,512.75,512.75,512.75,512.75,2
,2009-09-29 12:30,29,512,514,511.25,514,39
,2009-09-29 13:00,29,513.75,514,511.5,512,38
,2009-09-30 02:30,30,510,510,510,510,1
,2009-09-30 09:30,30,508.5,510,504.75,504.75,46
,2009-09-30 10:00,30,504.75,505.5,504.75,505.5,5
,2009-09-30 10:30,30,506.75,508,506.75,508,2
,2009-09-30 11:00,30,509.5,509.75,508.75,509.75,19
,2009-09-30 12:00,30,510,512.75,510,512.75,34
,2009-09-30 12:30,30,513.25,515,511.75,514,29
,2009-09-30 13:00,30,513,521.5,512,520,39
,2009-10-01 07:00,1,510.75,510.75,510.75,510.75,2
,2009-10-01 09:30,1,511.75,515.25,511.25,512.25,19
,2009-10-01 10:30,1,513.75,513.75,513.75,513.75,3
,2009-10-01 11:00,1,510.25,510.25,507.75,508.5,19
,2009-10-01 11:30,1,512.25,512.75,512.25,512.75,4
,2009-10-01 12:00,1,511.25,511.25,511.25,511.25,4
,2009-10-01 12:30,1,513.5,513.5,512.75,512.75,2
,2009-10-01 13:00,1,514.75,514.75,514.75,514.75,1
,2009-10-01 20:00,2,514,514.5,514,514.5,2
,2009-10-02 09:30,2,511,513,510.75,510.75,14
,2009-10-02 10:00,2,509.25,509.25,506.25,506.25,6
,2009-10-02 10:30,2,507.25,507.25,506.5,506.5,4
,2009-10-02 11:00,2,508,508.25,505,506,24
,2009-10-02 11:30,2,506.5,506.75,506.5,506.75,11
,2009-10-02 13:00,2,505.5,505.5,505.5,505.5,2
,2009-10-05 09:30,5,507.75,508.5,506.5,506.5,26
,2009-10-05 10:00,5,506.5,509,506.5,506.75,15
,2009-10-05 10:30,5,507.75,507.75,507.75,507.75,5
,2009-10-05 11:00,5,507,507,507,507,1
,2009-10-05 11:30,5,507.5,514,507.5,514,10
,2009-10-05 12:00,5,513.25,514.25,513.25,514.25,7
,2009-10-05 12:30,5,515.25,515.25,512.5,512.5,12
,2009-10-05 13:00,5,512.5,512.5,505.25,505.25,33
,2009-10-06 09:30,6,519.5,525,517,525,37
,2009-10-06 10:00,6,527.75,531.75,524.25,525,22
,2009-10-06 10:30,6,523.75,524,519,520,12
,2009-10-06 11:00,6,520.75,520.75,520.75,520.75,2
,2009-10-06 13:00,6,520.5,522.5,520.5,522.5,12
,2009-10-07 09:30,7,521.75,521.75,516.75,516.75,22
,2009-10-07 10:30,7,517.5,517.75,516.75,516.75,12
,2009-10-07 11:00,7,517,519,517,519,7
,2009-10-07 11:30,7,518,522.25,518,522.25,21
,2009-10-07 12:00,7,519,519,519,519,2
,2009-10-07 12:30,7,518.75,518.75,517.5,517.5,9
,2009-10-07 13:00,7,517.25,520.25,515.5,520.25,16
,2009-10-08 09:30,8,527.25,531.5,525.75,531.5,22
,2009-10-08 10:00,8,531,534,530.5,534,5
,2009-10-08 10:30,8,531.25,531.25,531.25,531.25,1
,2009-10-08 11:00,8,534,536.5,534,536.5,11
,2009-10-08 11:30,8,538,538,538,538,6
,2009-10-08 12:30,8,536,538,535.25,538,11
,2009-10-08 13:00,8,535.75,536,535.75,536,4
,2009-10-11 18:00,12,531,531,531,531,7
,2009-10-12 09:30,12,539,545.5,538.5,544.25,20
,2009-10-12 10:00,12,544,544,543.5,543.5,11
,2009-10-12 10:30,12,544,544,542.5,543,22
,2009-10-12 11:00,12,542.5,542.5,542.25,542.5,10
,2009-10-12 11:30,12,543.25,543.25,543.25,543.25,5
,2009-10-12 12:00,12,543.25,546,543.25,546,20
,2009-10-12 12:30,12,547.5,551.25,547.5,551.25,14
,2009-10-12 13:00,12,551.25,552.5,551.25,552.25,9
,2009-10-13 05:30,13,552.25,552.25,552.25,552.25,5
,2009-10-13 09:30,13,553.5,559.25,549.25,551.5,35
,2009-10-13 10:00,13,554.5,554.5,552,552.25,10
,2009-10-13 10:30,13,554,556.75,554,556.75,8
,2009-10-13 11:00,13,560.25,562.75,559.25,562.75,41
,2009-10-13 11:30,13,560,560,559.75,560,4
,2009-10-13 12:00,13,561,564,561,564,10
,2009-10-13 12:30,13,564.75,567,564.75,567,12
,2009-10-13 13:00,13,565.5,565.5,558.5,564.5,19
,2009-10-13 23:00,14,563.5,563.5,563.5,563.5,1
,2009-10-14 04:00,14,564.25,564.5,564.25,564.5,5
,2009-10-14 09:30,14,567,575.25,567,575,85
,2009-10-14 10:00,14,579.75,580.25,574.75,574.75,13
,2009-10-14 10:30,14,574.75,574.75,572.75,572.75,6
,2009-10-14 11:00,14,572,572,572,572,1
,2009-10-14 11:30,14,571,571,570,570,3
,2009-10-14 12:00,14,561.5,561.5,561.5,561.5,2
,2009-10-14 12:30,14,560,560,560,560,2
,2009-10-14 13:00,14,560,568.75,560,568.75,18
,2009-10-15 09:30,15,563.75,565.5,555.5,558,62
,2009-10-15 10:00,15,557.25,557.25,553.75,554,12
,2009-10-15 10:30,15,556,556.75,554.75,556.75,28
,2009-10-15 11:00,15,559.75,560.25,559.75,560.25,2
,2009-10-15 11:30,15,559.75,559.75,559.75,559.75,2
,2009-10-15 12:00,15,558,558,556.75,556.75,6
,2009-10-15 12:30,15,557,557,553.75,553.75,4
,2009-10-15 13:00,15,556,556.25,555.75,556.25,7
,2009-10-15 21:00,16,560,560,560,560,1
,2009-10-16 06:00,16,560,560,560,560,9
,2009-10-16 09:30,16,557.25,557.75,554.25,555.25,56
,2009-10-16 10:30,16,550.5,551.25,550.5,551.25,10
,2009-10-16 11:00,16,551.75,552.5,551.75,552.5,8
,2009-10-16 11:30,16,550.75,551.75,550.75,551.75,9
,2009-10-16 12:00,16,551.25,552.5,550.25,552.5,31
,2009-10-16 12:30,16,552.25,553.5,549.75,549.75,17
,2009-10-16 13:00,16,552.5,553.75,552.5,553.5,35
,2009-10-19 09:30,19,561.75,565.75,560.75,564,33
,2009-10-19 10:30,19,567.25,568.25,567.25,568.25,4
,2009-10-19 11:00,19,568.75,570,568.5,570,3
,2009-10-19 11:30,19,575,575,575,575,1
,2009-10-19 12:30,19,573.25,573.25,573.25,573.25,2
,2009-10-19 13:00,19,564.75,570,564.75,568.5,24
,2009-10-20 06:00,20,568.25,568.25,568.25,568.25,3
,2009-10-20 07:00,20,568.25,568.5,568.25,568.5,6
,2009-10-20 09:30,20,564.25,571.5,563,570,37
,2009-10-20 10:00,20,568.75,568.75,562,565.25,9
,2009-10-20 10:30,20,563,563.5,560.25,560.25,7
,2009-10-20 11:00,20,562.5,562.5,562.5,562.5,2
,2009-10-20 11:30,20,565.75,567,565.75,565.75,8
,2009-10-20 12:00,20,565,565,564.25,564.25,4
,2009-10-20 12:30,20,568,568,568,568,1
,2009-10-20 13:00,20,562,563.25,562,563.25,6
,2009-10-21 07:00,21,563.25,563.25,563.25,563.25,1
,2009-10-21 09:30,21,563,572,563,571.25,30
,2009-10-21 10:00,21,570,572.5,570,572.5,11
,2009-10-21 10:30,21,573.5,573.5,573.5,573.5,1
,2009-10-21 11:00,21,576.5,577,576.5,577,14
,2009-10-21 11:30,21,575.75,575.75,575.75,575.75,2
,2009-10-21 12:00,21,578.5,583.5,578.5,583.25,6
,2009-10-21 12:30,21,582.75,586.75,582,586.75,10
,2009-10-21 13:00,21,580.75,580.75,578.5,579.25,25
,2009-10-22 09:30,22,581.75,585.75,580.5,582.5,40
,2009-10-22 10:00,22,582.5,582.5,582.5,582.5,2
,2009-10-22 10:30,22,583,583,583,583,1
,2009-10-22 11:00,22,587,587,587,587,2
,2009-10-22 12:00,22,586.25,587,586.25,586.5,24
,2009-10-22 12:30,22,588.5,590,588.25,590,6
,2009-10-22 13:00,22,589.5,589.5,586,586,14
,2009-10-22 18:00,23,588,588,588,588,6
,2009-10-23 09:30,23,598.25,604.25,597.25,604.25,34
,2009-10-23 10:00,23,611.25,611.25,602.75,606,42
,2009-10-23 10:30,23,605.5,605.5,597.5,601,8
,2009-10-23 11:00,23,603.75,603.75,597.25,597.75,51
,2009-10-23 11:30,23,598.5,600.25,598.5,599,18
,2009-10-23 12:00,23,599,601,599,600.25,17
,2009-10-23 12:30,23,600,600,598,598,2
,2009-10-23 13:00,23,597,597,591.5,591.5,10
,2009-10-26 09:30,26,599,599.5,587.5,587.5,34
,2009-10-26 10:00,26,585.75,585.75,580,580.75,11
,2009-10-26 10:30,26,580.5,581.25,578.5,578.75,15
,2009-10-26 11:00,26,580.5,580.5,580.5,580.5,1
,2009-10-26 12:30,26,580.25,581,580.25,580.75,6
,2009-10-26 13:00,26,578,578,574.5,574.5,4
,2009-10-27 09:30,27,569,569.75,569,569.75,5
,2009-10-27 10:00,27,567.5,567.5,563.5,563.5,7
,2009-10-27 10:30,27,566.25,568.5,566.25,568.5,4
,2009-10-27 11:00,27,566.75,566.75,565.25,565.25,18
,2009-10-27 11:30,27,563,563,563,563,2
,2009-10-27 12:00,27,562.25,562.25,560.25,560.25,6
,2009-10-27 12:30,27,557.5,557.5,557.5,557.5,1
,2009-10-27 13:00,27,556.75,556.75,556.75,556.75,1
,2009-10-28 07:00,28,547,547,547,547,1
,2009-10-28 09:30,28,549.5,553.25,546,553.25,34
,2009-10-28 10:00,28,554.25,559,554.25,557.75,11
,2009-10-28 10:30,28,557,557,557,557,1
,2009-10-28 11:00,28,552,552,552,552,3
,2009-10-28 12:00,28,550.5,551,550.5,551,4
,2009-10-28 12:30,28,548.25,548.75,548,548.75,10
,2009-10-28 13:00,28,546.5,546.5,546.5,546.5,2
,2009-10-29 09:30,29,553.75,555,551.5,553,43
,2009-10-29 10:00,29,554.5,555.25,554,555,12
,2009-10-29 10:30,29,554.5,555,554.25,555,9
,2009-10-29 11:00,29,554.75,555,554.5,555,6
,2009-10-29 11:30,29,557.25,557.5,557,557,4
,2009-10-29 12:00,29,557,557.5,557,557.5,10
,2009-10-29 12:30,29,556.25,556.5,556.25,556.5,3
,2009-10-29 13:00,29,555.25,555.5,551.75,551.75,5
,2009-10-30 09:30,30,546,549.75,544.25,549.75,16
,2009-10-30 10:30,30,545.75,545.75,544.75,544.75,6
,2009-10-30 11:00,30,546,548,546,546,8
,2009-10-30 12:00,30,542.25,542.5,540.5,540.5,15
,2009-10-30 12:30,30,542.25,542.25,542,542,6
,2009-10-30 13:00,30,544.75,544.75,540,544,43
,2009-11-02 09:30,2,541.25,548.5,541.25,543.75,22
,2009-11-02 10:00,2,543.75,546.25,541.25,546,22
,2009-11-02 10:30,2,544.5,546,544.25,546,9
,2009-11-02 11:00,2,545.75,546.5,545,545,15
,2009-11-02 11:30,2,544.75,544.75,542,542,16
,2009-11-02 12:00,2,544,544,544,544,4
,2009-11-02 12:30,2,543.75,543.75,543.75,543.75,5
,2009-11-02 13:00,2,546.25,559.5,546.25,558.75,21
,2009-11-03 09:30,3,550.5,557.5,550.25,552,51
,2009-11-03 10:00,3,554.25,557.5,553.5,554,12
,2009-11-03 10:30,3,554.25,556,554.25,556,5
,2009-11-03 11:00,3,554.5,557,554.5,557,3
,2009-11-03 11:30,3,558.5,558.5,558.5,558.5,1
,2009-11-03 12:30,3,558.5,558.5,558.5,558.5,5
,2009-11-03 13:00,3,558.75,560,558.5,558.5,17
,2009-11-03 18:30,4,558.25,558.25,558.25,558.25,1
,2009-11-03 20:00,4,559.25,559.25,559.25,559.25,1
,2009-11-04 09:30,4,568.25,568.25,559.25,559.25,11
,2009-11-04 10:00,4,552.5,552.75,552,552.75,7
,2009-11-04 10:30,4,557,557,555.5,555.5,3
,2009-11-04 11:00,4,556.25,563.25,556.25,563,56
,2009-11-04 12:00,4,558,558,558,558,5
,2009-11-04 13:00,4,562.75,562.75,562.75,562.75,2
,2009-11-05 09:30,5,558.75,559.5,557.75,559,15
,2009-11-05 10:00,5,558.5,559,558.5,559,4
,2009-11-05 11:00,5,560.75,560.75,560.75,560.75,2
,2009-11-05 11:30,5,559,559,559,559,20
,2009-11-05 12:30,5,561.75,561.75,561.75,561.75,2
,2009-11-05 13:00,5,556.5,556.5,556.5,556.5,4
,2009-11-06 09:30,6,556,556,552.5,553.75,21
,2009-11-06 10:00,6,552.5,552.5,552.5,552.5,1
,2009-11-06 10:30,6,553,553,553,553,2
,2009-11-06 11:00,6,549.75,549.75,549.75,549.75,4
,2009-11-06 12:00,6,549.25,549.25,548.5,548.5,3
,2009-11-06 12:30,6,548,548,547.75,548,9
,2009-11-06 13:00,6,545.25,545.25,545,545,4
,2009-11-09 09:30,9,551.5,552.25,549,552,32
,2009-11-09 10:00,9,552.5,552.5,550.5,550.5,8
,2009-11-09 10:30,9,549.25,550.5,549,550.5,8
,2009-11-09 11:00,9,551.25,552.75,550.75,552.75,65
,2009-11-09 12:00,9,553.75,553.75,550.75,551.75,6
,2009-11-09 12:30,9,553.25,556.75,553.25,556,22
,2009-11-09 13:00,9,560,576.25,560,571.5,118
,2009-11-10 09:30,10,565.5,569,564,565.75,74
,2009-11-10 10:00,10,562,562.25,560,560,12
,2009-11-10 11:00,10,560.5,560.5,560.5,560.5,5
,2009-11-10 12:00,10,567,568.5,566.25,568.5,13
,2009-11-10 12:30,10,568.25,574.25,568.25,574.25,20
,2009-11-10 13:00,10,575.25,575.25,573.25,573.75,8
,2009-11-11 09:30,11,580,585,574.5,574.5,78
,2009-11-11 10:00,11,578,578,575.25,575.5,6
,2009-11-11 10:30,11,578.25,579.25,578,578,9
,2009-11-11 11:00,11,578.25,578.25,575.75,575.75,3
,2009-11-11 11:30,11,577,580.75,577,580.75,8
,2009-11-11 12:00,11,581,582.25,581,582.25,2
,2009-11-11 12:30,11,584,584,584,584,2
,2009-11-11 13:00,11,583,583.5,578.25,578.5,20
,2009-11-12 09:30,12,572.75,578,572.75,574.25,21
,2009-11-12 10:00,12,577,577.25,577,577.25,7
,2009-11-12 10:30,12,582.25,584.75,582.25,584.75,4
,2009-11-12 11:00,12,582.25,582.25,582.25,582.25,2
,2009-11-12 11:30,12,581.5,582.75,581.5,582.75,7
,2009-11-12 12:00,12,579.75,579.75,579,579,3
,2009-11-12 12:30,12,577,579.75,577,579.75,2
,2009-11-12 13:00,12,581.5,582,575.75,575.75,20
,2009-11-13 09:30,13,578.25,584.75,576.25,584.75,31
,2009-11-13 10:30,13,585,585,584.5,584.75,5
,2009-11-13 11:00,13,581.75,582.25,581.75,582.25,6
,2009-11-13 11:30,13,582.25,582.5,581.75,582.25,9
,2009-11-13 12:00,13,580.25,580.25,580,580.25,16
,2009-11-13 12:30,13,578.25,580.25,577.75,580.25,9
,2009-11-13 13:00,13,580.5,583.75,580.5,583.75,9
,2009-11-15 18:00,16,585,585,583.75,583.75,7
,2009-11-15 22:00,16,590,590,590,590,1
,2009-11-16 06:30,16,590,590,590,590,1
,2009-11-16 09:30,16,588,601,588,600,74
,2009-11-16 10:00,16,596.5,597.25,596,596,4
,2009-11-16 10:30,16,597.5,598,597.5,598,6
,2009-11-16 11:30,16,596.75,596.75,596.75,596.75,1
,2009-11-16 12:00,16,600,602.25,600,602,7
,2009-11-16 12:30,16,601.25,603.25,600.75,603.25,7
,2009-11-16 13:00,16,601.25,603.75,601,603.25,16
,2009-11-17 09:30,17,598.25,602,597.25,602,66
,2009-11-17 10:00,17,601,606.75,600.25,604.25,41
,2009-11-17 10:30,17,604.75,606,604.75,606,4
,2009-11-17 11:00,17,606,608,606,608,22
,2009-11-17 11:30,17,607.75,608.5,606,606,37
,2009-11-17 12:00,17,601.5,604.5,601.5,604.5,16
,2009-11-17 12:30,17,604,608.75,604,608.75,28
,2009-11-17 13:00,17,607.5,609.25,607.5,609.25,18
,2009-11-18 06:00,18,610,610,610,610,1
,2009-11-18 09:30,18,612.25,615.25,611.5,614,123
,2009-11-18 10:00,18,609.5,609.75,609.5,609.75,4
,2009-11-18 10:30,18,608.75,608.75,608.75,608.75,2
,2009-11-18 11:00,18,609.5,609.75,608,608,23
,2009-11-18 11:30,18,606.25,608.75,606,607,25
,2009-11-18 12:00,18,607,609.25,607,609.25,7
,2009-11-18 12:30,18,611.75,612.25,611,611,6
,2009-11-18 13:00,18,602.25,602.25,595,596.75,23
,2009-11-18 18:00,19,597,597,597,597,5
,2009-11-19 09:30,19,595.25,595.25,588.5,589,80
,2009-11-19 10:00,19,589.25,592.5,589.25,591,26
,2009-11-19 10:30,19,591.25,595.25,591.25,594.75,64
,2009-11-19 11:00,19,598.25,601.75,596.5,601.75,26
,2009-11-19 11:30,19,604,604,600.5,600.5,4
,2009-11-19 12:00,19,598.25,598.25,596.75,597.5,7
,2009-11-19 12:30,19,597.75,597.75,597.75,597.75,1
,2009-11-19 13:00,19,598.5,600.75,595.75,596,43
,2009-11-19 19:30,20,600,600,600,600,4
,2009-11-19 21:00,20,600,600,600,600,6
,2009-11-20 09:30,20,595,595,590.25,591.25,29
,2009-11-20 10:00,20,593.25,593.25,591.5,591.5,17
,2009-11-20 11:00,20,591.5,594.5,591.25,594.5,25
,2009-11-20 11:30,20,594.25,594.5,592.5,594,47
,2009-11-20 12:30,20,596.25,596.25,596.25,596.25,2
,2009-11-20 13:00,20,595,597,590,590,31
,2009-11-22 21:00,23,597.25,597.25,597.25,597.25,10
,2009-11-23 09:30,23,604.25,609.25,604.25,607,77
,2009-11-23 10:00,23,607.25,608.25,606,606,43
,2009-11-23 10:30,23,605.5,606.25,605.25,605.25,16
,2009-11-23 11:00,23,605,605,603.5,603.5,28
,2009-11-23 11:30,23,603.25,603.25,603.25,603.25,10
,2009-11-23 12:00,23,603.25,603.25,602.25,602.25,28
,2009-11-23 12:30,23,597.25,600,597.25,597.75,144
,2009-11-23 13:00,23,597,597,593.25,593.25,16
,2009-11-23 18:00,24,594.25,594.25,594.25,594.25,5
,2009-11-24 09:30,24,590.5,590.5,580.25,580.25,37
,2009-11-24 10:00,24,580,580,576.75,579,10
,2009-11-24 10:30,24,580.25,581.5,578,581.5,9
,2009-11-24 11:00,24,581.25,581.25,581.25,581.25,1
,2009-11-24 11:30,24,577.75,578,575.5,575.5,27
,2009-11-24 12:00,24,575.5,575.5,575.5,575.5,2
,2009-11-24 12:30,24,573.75,573.75,571.75,571.75,7
,2009-11-24 13:00,24,573,573,569.75,569.75,9
,2009-11-25 05:00,25,577.5,577.5,577.5,577.5,1
,2009-11-25 05:30,25,577.5,577.5,577.5,577.5,4
,2009-11-25 09:30,25,580.5,581.5,576.25,576.5,28
,2009-11-25 10:00,25,580,584.5,580,583.75,28
,2009-11-25 10:30,25,586,588.25,586,586.5,14
,2009-11-25 11:00,25,587.25,590.25,587.25,590,11
,2009-11-25 11:30,25,588.25,588.5,588,588,4
,2009-11-25 12:00,25,584.75,584.75,584.75,584.75,2
,2009-11-25 13:00,25,588.25,588.5,579.75,579.75,12
,2009-11-26 22:00,27,573,573,573,573,15
,2009-11-27 09:30,27,573,578.5,572.5,575.25,24
,2009-11-27 10:00,27,575.25,580.5,573.5,580.5,22
,2009-11-27 11:00,27,581.5,581.5,581.5,581.5,1
,2009-11-27 11:30,27,580,583.5,580,583,7
,2009-11-30 09:30,30,590.75,595.5,590.75,593.75,50
,2009-11-30 10:00,30,592.5,596.75,592,594,11
,2009-11-30 10:30,30,591.5,594.25,591.5,592.25,7
,2009-11-30 11:00,30,592.75,594.25,592.75,594.25,7
,2009-11-30 11:30,30,593.5,594.25,593.5,594.25,3
,2009-11-30 12:00,30,596.25,599,596.25,598,9
,2009-11-30 12:30,30,598,600,598,600,20
,2009-11-30 13:00,30,602.25,602.25,598.5,598.5,12
,2009-12-01 09:30,1,602.5,606.5,602.25,605,13
,2009-12-01 10:00,1,607,608.5,607,608.5,18
,2009-12-01 10:30,1,608,608,605.5,605.5,4
,2009-12-01 11:00,1,605.5,607,605.5,607,6
,2009-12-01 11:30,1,606,606.25,594,596.25,16
,2009-12-01 12:00,1,602.5,602.5,602.5,602.5,2
,2009-12-01 13:00,1,594.5,594.5,594.25,594.25,2
,2009-12-01 18:00,2,593.25,593.25,593.25,593.25,1
,2009-12-02 09:30,2,593,594,591.25,591.25,67
,2009-12-02 10:00,2,589.5,591.25,588,591.25,20
,2009-12-02 10:30,2,590.5,590.5,590.5,590.5,1
,2009-12-02 11:30,2,590.25,590.25,590.25,590.25,1
,2009-12-02 12:00,2,590,590,589.25,589.25,2
,2009-12-02 12:30,2,588.75,589,588,588,9
,2009-12-03 09:30,3,592.25,595.75,588,594.75,37
,2009-12-03 10:00,3,594.5,594.75,594,594,12
,2009-12-03 10:30,3,592,592,590,590,62
,2009-12-03 11:00,3,588,588.75,588,588.25,6
,2009-12-03 11:30,3,589.5,589.5,589.5,589.5,1
,2009-12-03 13:00,3,588.5,590.75,587.75,590.75,3
,2009-12-04 09:30,4,586.25,587.5,580,580,23
,2009-12-04 10:00,4,577,577,576.75,576.75,2
,2009-12-04 10:30,4,576,576,576,576,1
,2009-12-04 11:00,4,575.75,578,575.25,575.25,15
,2009-12-04 12:30,4,577,577.5,576.5,576.5,4
,2009-12-04 13:00,4,576,576,574.25,574.25,9
,2009-12-07 09:30,7,573.25,574.75,572.25,572.5,53
,2009-12-07 10:00,7,573,573,569,569,13
,2009-12-07 10:30,7,569.75,570,566.25,566.75,29
,2009-12-07 11:00,7,566.25,566.25,566,566,22
,2009-12-07 11:30,7,566.25,569.5,566.25,569.5,11
,2009-12-07 12:00,7,569,571,569,570,23
,2009-12-07 12:30,7,570,570,568.5,568.5,11
,2009-12-07 13:00,7,568.25,568.25,566.5,566.5,11
,2009-12-07 18:00,8,565.75,565.75,565.75,565.75,1
,2009-12-08 09:30,8,565,565,561.75,562,24
,2009-12-08 10:00,8,562,562.25,561.75,561.75,4
,2009-12-08 10:30,8,562,562,562,562,3
,2009-12-08 11:00,8,562.25,562.25,562.25,562.25,1
,2009-12-08 11:30,8,562,562,561.25,561.25,11
,2009-12-08 12:00,8,562,562,560,560,28
,2009-12-08 13:00,8,559,560.25,558.75,558.75,27
,2009-12-08 23:00,9,557.75,557.75,557.75,557.75,25
,2009-12-09 09:30,9,560,562.5,559.75,562.5,10
,2009-12-09 10:00,9,563,563,563,563,1
,2009-12-09 10:30,9,562,562,559.5,559.5,21
,2009-12-09 11:00,9,558.5,558.5,556.5,556.5,39
,2009-12-09 12:00,9,556.5,557.75,555.5,557.75,15
,2009-12-09 12:30,9,558.25,558.25,557,557,11
,2009-12-09 13:00,9,557,559.25,557,558.75,34
,2009-12-09 18:00,10,558.75,558.75,558.75,558.75,1
,2009-12-10 09:30,10,556.5,561.75,555,561.75,43
,2009-12-10 10:00,10,562.75,563.25,558.25,560.25,12
,2009-12-10 10:30,10,558.25,558.25,558.25,558.25,4
,2009-12-10 11:00,10,562.25,562.5,560,560,46
,2009-12-10 12:00,10,556.75,558.25,556,556,20
,2009-12-10 12:30,10,556.75,557,553.25,553.25,20
,2009-12-10 13:00,10,552.75,556.25,552.5,556.25,17
,2009-12-10 18:30,11,559.5,559.5,559.5,559.5,20
,2009-12-11 09:30,11,554.75,556.25,551.25,551.25,18
,2009-12-11 10:00,11,550.75,551.75,550.25,551.25,8
,2009-12-11 10:30,11,552.5,552.5,552.5,552.5,3
,2009-12-11 11:30,11,557.5,558.5,557.5,558.5,4
,2009-12-11 12:00,11,556.75,557.25,556.75,557.25,2
,2009-12-11 12:30,11,554.75,554.75,554.75,554.75,2
,2009-12-11 13:00,11,556.75,556.75,555.25,555.25,5
,2009-12-13 19:00,14,552.75,552.75,552.75,552.75,3
,2009-12-14 09:30,14,559.25,559.25,557,557.25,12
,2009-12-14 10:00,14,559.5,562.5,559.5,561.25,8
,2009-12-14 12:00,14,558.25,558.25,553.25,553.5,9
,2009-12-14 12:30,14,556,556,556,556,1
,2009-12-14 13:00,14,555.25,556.75,555.25,555.25,24
,2009-12-15 06:30,15,555.25,555.25,555.25,555.25,14
,2009-12-15 09:30,15,554.5,554.75,551.5,551.5,31
,2009-12-15 10:00,15,552.25,554.75,552.25,554.75,14
,2009-12-15 10:30,15,554.75,554.75,554.75,554.75,1
,2009-12-15 12:30,15,551.5,551.5,551.5,551.5,4
,2009-12-15 13:00,15,550,550,549,549,10
,2009-12-15 18:00,16,549,549,549,549,2
,2009-12-15 20:30,16,549.75,549.75,549.75,549.75,1
,2009-12-15 21:00,16,549,549,549,549,1
,2009-12-16 04:30,16,549.75,549.75,549.75,549.75,6
,2009-12-16 05:00,16,549.75,549.75,549.75,549.75,11
,2009-12-16 09:30,16,553.25,553.75,551,551.75,20
,2009-12-16 10:00,16,550,550.75,550,550.75,18
,2009-12-16 10:30,16,550,550,550,550,4
,2009-12-16 11:30,16,549,549.75,549,549.75,18
,2009-12-16 12:30,16,550.25,550.5,547.5,547.5,6
,2009-12-16 13:00,16,554,554,554,554,5
,2009-12-17 06:00,17,548,548,548,548,2
,2009-12-17 06:30,17,547.75,547.75,547.75,547.75,7
,2009-12-17 07:00,17,547.75,547.75,547.75,547.75,5
,2009-12-17 09:30,17,548.75,551.75,547,548.5,87
,2009-12-17 10:00,17,546.5,546.5,546.5,546.5,3
,2009-12-17 10:30,17,545,545,544,544,7
,2009-12-17 11:00,17,544,544,543,543,13
,2009-12-17 11:30,17,542.25,542.25,542.25,542.25,1
,2009-12-17 12:00,17,542,542,542,542,3
,2009-12-17 12:30,17,540,540,536,538.25,46
,2009-12-17 13:00,17,539,540.5,539,540.5,6
,2009-12-18 07:00,18,542.25,542.25,542,542,7
,2009-12-18 09:30,18,542.5,543,539,539.25,55
,2009-12-18 10:00,18,544,548,544,546,22
,2009-12-18 10:30,18,546.25,549.5,543.5,549.5,33
,2009-12-18 11:00,18,548.25,548.25,548,548,3
,2009-12-18 11:30,18,547.5,548,545,545,7
,2009-12-18 12:00,18,546,546,546,546,2
,2009-12-18 12:30,18,545.25,545.25,545.25,545.25,2
,2009-12-18 13:00,18,545.75,548.25,545.75,546,77
,2009-12-20 18:00,21,548,548,548,548,3
,2009-12-21 07:00,21,546,546,546,546,4
,2009-12-21 09:30,21,546.25,548.75,544.25,548.75,42
,2009-12-21 10:00,21,546,546,544.75,544.75,3
,2009-12-21 10:30,21,543.5,544,543.25,544,42
,2009-12-21 11:00,21,544.5,544.5,542.5,542.5,53
,2009-12-21 11:30,21,543.5,543.75,541,541,15
,2009-12-21 12:00,21,540.75,540.75,540.5,540.5,3
,2009-12-21 12:30,21,542.25,542.25,538.5,539.75,68
,2009-12-21 13:00,21,540,542,538,538.25,189
,2009-12-22 09:30,22,538.5,540.75,535.75,535.75,33
,2009-12-22 10:00,22,535.75,535.75,535.75,535.75,27
,2009-12-22 10:30,22,534.5,540,534.5,540,10
,2009-12-22 11:00,22,541.5,542,541.5,542,5
,2009-12-22 11:30,22,542.5,542.5,542.5,542.5,1
,2009-12-22 12:00,22,539.5,539.5,539.5,539.5,1
,2009-12-22 12:30,22,538.75,540.25,538.75,540.25,8
,2009-12-22 13:00,22,541.25,543,541,542.5,14
,2009-12-22 22:30,23,540,540,540,540,2
,2009-12-23 09:30,23,541.25,546,541.25,543.25,55
,2009-12-23 10:00,23,544,544.5,543,543,8
,2009-12-23 10:30,23,542.5,542.5,542.5,542.5,3
,2009-12-23 11:00,23,544,545.5,544,545.5,18
,2009-12-23 12:00,23,543,543,543,543,3
,2009-12-23 12:30,23,543,543,543,543,7
,2009-12-23 13:00,23,545.5,545.5,545.5,545.5,25
,2009-12-24 09:30,24,540,541.75,540,541.25,11
,2009-12-28 09:30,28,551.5,567.25,551.25,565,56
,2009-12-28 10:00,28,565.5,566.75,563.5,563.5,55
,2009-12-28 10:30,28,564.75,566,564.25,566,49
,2009-12-28 11:00,28,566.25,568.25,566.25,566.25,4
,2009-12-28 11:30,28,566,569,566,569,7
,2009-12-28 12:30,28,564.75,567.5,564.75,567.5,8
,2009-12-28 13:00,28,567.5,568.5,567.5,568.5,2
,2009-12-28 18:00,29,565,565,565,565,4
,2009-12-29 06:30,29,563,563,563,563,3
,2009-12-29 09:30,29,568,569,565.25,565.25,63
,2009-12-29 10:00,29,564,564,560.75,560.75,15
,2009-12-29 10:30,29,561.25,562.75,561,561.5,42
,2009-12-29 11:00,29,561.75,563.5,561.75,562.75,11
,2009-12-29 11:30,29,562.5,562.75,561.5,561.5,9
,2009-12-29 12:00,29,561.25,561.75,561,561.75,8
,2009-12-29 12:30,29,561.25,561.75,560.75,561,7
,2009-12-29 13:00,29,560.75,562,560.75,560.75,12
,2009-12-29 19:30,30,562,562,562,562,6
,2009-12-30 06:00,30,564,564.25,564,564.25,14
,2009-12-30 06:30,30,564,564,564,564,6
,2009-12-30 07:00,30,564.25,564.25,564.25,564.25,2
,2009-12-30 09:30,30,563.75,564.75,561.25,562,124
,2009-12-30 10:00,30,562.5,565,562,565,42
,2009-12-30 10:30,30,565.25,566,565.25,565.25,12
,2009-12-30 11:00,30,565,566.25,565,565.5,16
,2009-12-30 11:30,30,565.5,565.75,565,565,14
,2009-12-30 12:00,30,564.75,564.75,563.75,563.75,20
,2009-12-30 12:30,30,563.5,564,563.5,563.75,10
,2009-12-30 13:00,30,563.75,564,562.75,562.75,14
,2009-12-31 05:00,31,565,565,565,565,2
,2009-12-31 09:30,31,565,565,563,563,10
,2009-12-31 10:00,31,563.5,563.5,563.5,563.5,10
,2009-12-31 10:30,31,563.75,563.75,563.75,563.75,2
,2009-12-31 11:00,31,563.75,564.5,563.75,564.5,16
,2009-12-31 11:30,31,564,564.25,563.75,564,20
,2009-12-31 12:00,31,564.75,565.5,564.75,565.5,10
,2009-12-31 12:30,31,566,566,566,566,2
,2009-12-31 13:00,31,563.25,563.25,554.5,554.5,32
,2010-01-04 04:00,4,568.5,568.5,568.5,568.5,6
,2010-01-04 06:00,4,569.25,570.5,569.25,569.25,8
,2010-01-04 09:30,4,573,575,571,575,62
,2010-01-04 10:00,4,575.5,576,573.75,574.25,198
,2010-01-04 10:30,4,574.25,574.75,572.5,572.5,24
,2010-01-04 11:00,4,573.5,574,572.75,572.75,8
,2010-01-04 11:30,4,572,572,572,572,2
,2010-01-04 12:00,4,573,575.5,573,574.75,24
,2010-01-04 12:30,4,573.75,573.75,570.75,571,22
,2010-01-04 13:00,4,570.25,572.5,570.25,571.5,112
,2010-01-04 18:00,5,572,572,571.75,571.75,10
,2010-01-05 09:30,5,573.5,573.75,570,570.5,40
,2010-01-05 10:00,5,570.5,573.5,570.5,573.5,26
,2010-01-05 10:30,5,574,575.25,573.5,574.5,258
,2010-01-05 11:00,5,574.75,576.25,574.75,575,82
,2010-01-05 11:30,5,575.75,576,574.25,574.25,26
,2010-01-05 12:00,5,573.5,573.75,573.5,573.75,12
,2010-01-05 12:30,5,570.25,570.25,569,569,72
,2010-01-05 13:00,5,570,570,567.5,567.75,146
,2010-01-05 20:30,6,570.5,570.5,570.5,570.5,2
,2010-01-06 09:30,6,570.5,570.5,565.25,567,222
,2010-01-06 10:00,6,567,572.25,566.75,572.25,482
,2010-01-06 10:30,6,572.75,575.5,572.75,575.25,32
,2010-01-06 11:00,6,574.5,575.25,573.75,573.75,88
,2010-01-06 11:30,6,575.75,577.25,575.75,576.5,32
,2010-01-06 12:00,6,574.25,575.5,574.25,575.5,6
,2010-01-06 12:30,6,577.5,581.25,577.5,581.25,254
,2010-01-06 13:00,6,582,583,581.25,581.5,224
,2010-01-06 20:30,7,577,577,577,577,4
,2010-01-07 09:30,7,572.25,577.25,572.25,574.75,152
,2010-01-07 10:00,7,573.75,576,573.5,573.75,82
,2010-01-07 10:30,7,572.75,572.75,572.5,572.5,6
,2010-01-07 11:30,7,574.75,576,574.5,576,190
,2010-01-07 12:00,7,575,580,574.75,578.5,164
,2010-01-07 12:30,7,578,580,577.5,577.5,132
,2010-01-07 13:00,7,578,579,572.25,573.5,192
,2010-01-07 18:00,8,573,573,573,573,4
,2010-01-07 22:30,8,566.25,566.25,566.25,566.25,4
,2010-01-08 09:30,8,574.5,574.5,572.5,574.5,194
,2010-01-08 10:00,8,574,576.5,573.75,576.25,76
,2010-01-08 10:30,8,573.25,576.25,573.25,576.25,56
,2010-01-08 11:00,8,576.25,578.5,575.75,578,174
,2010-01-08 11:30,8,578.25,580,577.5,578.75,82
,2010-01-08 12:00,8,580,581,580,581,50
,2010-01-08 12:30,8,581,584.5,581,582.5,198
,2010-01-08 13:00,8,582.25,587.5,582.25,584,204
,2010-01-10 18:00,11,584,589,584,589,42
,2010-01-10 19:30,11,590,590,590,590,10
,2010-01-10 21:00,11,590.25,590.75,590.25,590.75,10
,2010-01-11 05:00,11,591,591,591,591,4
,2010-01-11 06:30,11,590.25,590.25,590.25,590.25,6
,2010-01-11 09:30,11,590,590,586.5,586.5,178
,2010-01-11 10:00,11,585.75,586.75,582.5,582.5,54
,2010-01-11 10:30,11,584.25,585,583.5,583.5,24
,2010-01-11 11:00,11,586,590,586,589.5,128
,2010-01-11 11:30,11,589.75,590.5,588.5,588.5,44
,2010-01-11 12:00,11,588,588.5,588,588.5,30
,2010-01-11 12:30,11,587.75,591,587.75,589.75,68
,2010-01-11 13:00,11,590.5,591,586.25,589.5,144
,2010-01-12 05:00,12,585,585,585,585,12
,2010-01-12 06:00,12,584.75,584.75,584.75,584.75,10
,2010-01-12 06:30,12,585,585,584.25,584.25,60
,2010-01-12 07:00,12,583,583,583,583,10
,2010-01-12 09:30,12,569.5,569.5,553.25,561.5,556
,2010-01-12 10:00,12,560,562,559.75,560.5,142
,2010-01-12 10:30,12,560,560,558,558,62
,2010-01-12 11:00,12,557.75,557.75,556,557,194
,2010-01-12 11:30,12,556,556,550.25,550.25,56
,2010-01-12 12:00,12,544.5,545.25,543.5,543.5,232
,2010-01-12 12:30,12,544.75,549.75,544.75,546.5,172
,2010-01-12 13:00,12,546.5,557.25,546.5,557.25,28
,2010-01-12 18:00,13,553.75,553.75,553.75,553.75,40
,2010-01-13 09:30,13,550.25,550.5,542.25,547.75,266
,2010-01-13 10:00,13,547,549.75,545.75,549.75,64
,2010-01-13 10:30,13,551.5,551.5,549.5,549.5,152
,2010-01-13 11:00,13,550,551.5,550,551.25,56
,2010-01-13 11:30,13,554,554,553.75,553.75,8
,2010-01-13 12:00,13,554,554,548,548,24
,2010-01-13 12:30,13,548,553,548,553,32
,2010-01-13 13:00,13,551.75,557,551,557,344
,2010-01-13 18:00,14,556,556,556,556,2
,2010-01-14 06:00,14,553.25,553.25,551.5,551.5,20
,2010-01-14 09:30,14,550.5,551,548,549.5,348
,2010-01-14 10:00,14,549,552,549,551.5,44
,2010-01-14 10:30,14,549.25,549.75,548.5,548.5,22
,2010-01-14 11:00,14,549,549,548,548,22
,2010-01-14 11:30,14,549,549.25,549,549.25,34
,2010-01-14 12:00,14,548.75,551,548.75,551,58
,2010-01-14 12:30,14,551.25,551.5,550.5,551.5,56
,2010-01-14 13:00,14,551,552,547.25,547.25,322
,2010-01-15 06:30,15,545,545,545,545,14
,2010-01-15 09:30,15,545,546,541.5,543.25,90
,2010-01-15 10:00,15,540.5,540.5,539.25,539.25,38
,2010-01-15 10:30,15,537.75,539,536,536,75
,2010-01-15 11:00,15,536.5,537.25,536.5,537.25,14
,2010-01-15 11:30,15,537,537.75,537,537.75,38
,2010-01-15 12:00,15,538,538.75,537.75,537.75,14
,2010-01-15 12:30,15,538,538,535,536.75,20
,2010-01-15 13:00,15,537.75,538.25,530,530,392
,2010-01-18 18:00,19,534.75,534.75,533.5,533.5,12
,2010-01-18 18:30,19,535,535,535,535,4
,2010-01-18 19:00,19,535.5,535.5,535.5,535.5,2
,2010-01-18 20:00,19,535.75,536,535.75,536,8
,2010-01-18 20:30,19,536,536.75,536,536.75,14
,2010-01-18 21:30,19,532.75,532.75,532.75,532.75,4
,2010-01-19 03:30,19,530,530,530,530,2
,2010-01-19 06:00,19,525,525,525,525,2
,2010-01-19 06:30,19,525.75,525.75,525.75,525.75,10
,2010-01-19 09:30,19,525,525.75,522.75,525.5,136
,2010-01-19 10:00,19,525.25,527.25,525.25,525.5,64
,2010-01-19 10:30,19,526.75,527,526.5,526.75,53
,2010-01-19 11:00,19,527,527,526,526.25,28
,2010-01-19 11:30,19,525.5,527,525.25,527,48
,2010-01-19 12:00,19,527.25,527.25,526.5,527,110
,2010-01-19 12:30,19,526.5,526.5,525,525,8
,2010-01-19 13:00,19,526,526.25,524.5,524.5,22
,2010-01-19 18:00,20,524.75,525.75,524.75,525.75,24
,2010-01-19 20:00,20,523,523,523,523,6
,2010-01-20 04:00,20,520,520,520,520,20
,2010-01-20 04:30,20,520.75,520.75,520.25,520.25,8
,2010-01-20 06:00,20,520,520,520,520,12
,2010-01-20 06:30,20,520,520,519.75,519.75,60
,2010-01-20 09:30,20,519,519,513,514.25,178
,2010-01-20 10:00,20,513.5,516,513.5,515.75,34
,2010-01-20 10:30,20,516.5,518,516.5,516.75,38
,2010-01-20 11:00,20,516.25,516.75,515.75,516.25,48
,2010-01-20 11:30,20,516.75,518,515,518,300
,2010-01-20 12:00,20,516.25,520,516.25,520,38
,2010-01-20 12:30,20,518.5,519,518.5,519,30
,2010-01-20 13:00,20,518.75,523,518.25,523,68
,2010-01-20 18:00,21,522.5,523.5,522.5,522.5,8
,2010-01-21 09:30,21,522,523.5,520.25,522,222
,2010-01-21 10:00,21,522,522,520.5,520.5,161
,2010-01-21 10:30,21,523,524.75,520.5,524.5,118
,2010-01-21 11:00,21,524.5,525,524.5,525,12
,2010-01-21 11:30,21,521,521,521,521,10
,2010-01-21 12:00,21,521.25,522,521,522,112
,2010-01-21 12:30,21,522,522,520.75,521,26
,2010-01-21 13:00,21,522.5,524.75,522.25,524,16
,2010-01-21 18:00,22,522.75,522.75,522.75,522.75,10
,2010-01-21 19:30,22,520.5,520.5,520.5,520.5,2
,2010-01-21 20:30,22,520.25,520.25,520.25,520.25,8
,2010-01-22 07:00,22,520.25,520.25,520.25,520.25,8
,2010-01-22 09:30,22,521.25,527,521.25,527,72
,2010-01-22 10:00,22,526,526.5,525.25,525.25,65
,2010-01-22 10:30,22,526.5,526.75,526,526,18
,2010-01-22 11:00,22,525.75,526,525.5,526,10
,2010-01-22 11:30,22,526.25,526.25,525.5,526.25,10
,2010-01-22 12:00,22,525.5,526,525.5,526,38
,2010-01-22 12:30,22,525.75,526,524.25,524.75,48
,2010-01-22 13:00,22,524,524.5,522.5,524,24
,2010-01-25 02:00,25,525,525,525,525,2
,2010-01-25 04:30,25,526,526,526,526,2
,2010-01-25 06:00,25,525.5,525.5,525.5,525.5,2
,2010-01-25 09:30,25,525.75,529.25,525.25,527.5,165
,2010-01-25 10:00,25,528,528.5,525.25,525.25,124
,2010-01-25 10:30,25,524.5,528.75,522.75,528.75,36
,2010-01-25 11:00,25,529.75,530,527.25,527.25,32
,2010-01-25 11:30,25,527.75,528,527.5,528,34
,2010-01-25 12:00,25,527.25,527.75,527.25,527.75,36
,2010-01-25 13:00,25,526.75,526.75,522.25,522.25,210
,2010-01-25 18:00,26,523.75,524,523.5,524,26
,2010-01-26 06:30,26,522,522,522,522,12
,2010-01-26 07:00,26,522,522,522,522,32
,2010-01-26 09:30,26,522,524.75,520,524.75,391
,2010-01-26 10:00,26,524,524,522.75,523,42
,2010-01-26 10:30,26,520.75,521.25,520.75,521.25,28
,2010-01-26 11:30,26,521.75,521.75,520.5,521,14
,2010-01-26 12:00,26,521.5,521.5,521.5,521.5,2
,2010-01-26 12:30,26,522,522.25,521,521,28
,2010-01-26 13:00,26,523,523.5,520.5,520.5,28
,2010-01-26 21:30,27,522.25,522.25,522.25,522.25,2
,2010-01-27 02:00,27,521,521,521,521,2
,2010-01-27 07:00,27,522.5,522.5,522.5,522.5,4
,2010-01-27 09:30,27,520.75,522.75,518.25,518.5,586
,2010-01-27 10:00,27,518.75,520.25,518.75,520,92
,2010-01-27 10:30,27,520,520,519.5,519.5,24
,2010-01-27 11:00,27,519.5,519.5,518,518,98
,2010-01-27 11:30,27,518.25,519.5,518.25,519,52
,2010-01-27 12:00,27,518.5,520,516.5,516.5,160
,2010-01-27 12:30,27,516.5,516.75,515.5,516.75,68
,2010-01-27 13:00,27,517.5,517.5,515.25,516.5,120
,2010-01-28 06:30,28,518,518,518,518,8
,2010-01-28 09:30,28,517.25,519.75,517.25,518.25,174
,2010-01-28 10:00,28,519,520,518.75,519.5,56
,2010-01-28 10:30,28,519.5,520.75,519,519.5,134
,2010-01-28 11:00,28,519,519,517.5,518,194
,2010-01-28 11:30,28,518,518,515,516.5,264
,2010-01-28 12:00,28,516,516,516,516,6
,2010-01-28 12:30,28,517.25,519.5,517.25,519,132
,2010-01-28 13:00,28,519,520,519,519,202
,2010-01-28 18:00,29,519.75,519.75,519.75,519.75,6
,2010-01-29 07:00,29,517,517,517,517,8
,2010-01-29 09:30,29,519,519.75,517,519.5,140
,2010-01-29 10:00,29,519.75,519.75,514.5,515.5,70
,2010-01-29 10:30,29,514.5,516,513.75,513.75,404
,2010-01-29 11:00,29,513.5,515,513.5,514.5,106
,2010-01-29 11:30,29,514.5,516.25,514.25,516,52
,2010-01-29 12:00,29,516.75,517,515.25,515.25,84
,2010-01-29 12:30,29,515,515,512.5,512.5,114
,2010-01-29 13:00,29,513.25,515,511.75,512.5,112
,2010-02-01 09:30,1,515,519.75,513.75,518.25,305
,2010-02-01 10:00,1,518.25,520,518.25,518.5,74
,2010-02-01 10:30,1,518.75,519,517.5,517.5,122
,2010-02-01 11:00,1,517.75,517.75,514.75,516.75,112
,2010-02-01 11:30,1,514.75,515.25,513.75,514.75,138
,2010-02-01 12:00,1,515,515,514.25,515,54
,2010-02-01 12:30,1,515.25,515.75,514.75,515,46
,2010-02-01 13:00,1,515.25,515.25,512.5,512.5,110
,2010-02-01 18:00,2,513,513,513,513,10
,2010-02-02 04:30,2,519,519,519,519,2
,2010-02-02 09:30,2,518.25,521,517,520,132
,2010-02-02 10:00,2,519.25,520.25,518,519,86
,2010-02-02 10:30,2,521.25,524.25,521.25,523.75,116
,2010-02-02 11:00,2,523.75,525,523.5,525,94
,2010-02-02 11:30,2,524.75,525,523.75,524,298
,2010-02-02 12:00,2,524,524.25,523.75,524.25,158
,2010-02-02 12:30,2,524.25,527.5,524.25,527.5,6
,2010-02-02 13:00,2,527.75,528.25,523,524,234
,2010-02-02 18:00,3,523.75,524,523.75,524,4
,2010-02-02 18:30,3,526,526,526,526,2
,2010-02-02 21:00,3,525.75,525.75,525.75,525.75,2
,2010-02-03 00:00,3,524.25,524.25,524.25,524.25,2
,2010-02-03 01:30,3,524.75,524.75,524.75,524.75,2
,2010-02-03 06:30,3,522.75,522.75,522.75,522.75,2
,2010-02-03 07:00,3,522.5,522.5,521.75,521.75,8
,2010-02-03 09:30,3,523.25,526.25,515.25,518,393
,2010-02-03 10:00,3,518,518,516,516,107
,2010-02-03 10:30,3,516,516.5,514,514,240
,2010-02-03 11:00,3,514,514.5,513.25,513.5,60
,2010-02-03 11:30,3,514,514,513,513,33
,2010-02-03 12:00,3,513,514.25,513,513,56
,2010-02-03 12:30,3,513,513,511,511,200
,2010-02-03 13:00,3,511.5,511.5,510.25,511.5,328
,2010-02-03 18:00,4,513,513,510,512.75,36
,2010-02-03 22:00,4,512.5,512.5,512.5,512.5,6
,2010-02-03 23:00,4,514.5,514.5,514.5,514.5,6
,2010-02-04 00:30,4,513.5,513.5,513.5,513.5,38
,2010-02-04 01:30,4,513.5,513.5,513.5,513.5,2
,2010-02-04 09:30,4,510,513,508.75,511.75,669
,2010-02-04 10:00,4,513,514.5,511.5,512,72
,2010-02-04 10:30,4,513.25,515.5,513,515.5,36
,2010-02-04 11:00,4,515.5,521,515.5,519,196
,2010-02-04 11:30,4,516.75,516.75,514,514.25,86
,2010-02-04 12:00,4,514,514.25,512.75,512.75,66
,2010-02-04 12:30,4,512,513.5,510.75,511.25,44
,2010-02-04 13:00,4,513.25,514.25,513,513.25,177
,2010-02-04 18:00,5,511,511,510.75,510.75,12
,2010-02-05 04:00,5,511,511,510.75,510.75,4
,2010-02-05 06:00,5,511.5,511.5,511.5,511.5,2
,2010-02-05 06:30,5,510.75,510.75,510.25,510.25,10
,2010-02-05 07:00,5,510,510,510,510,6
,2010-02-05 09:30,5,511.75,513.25,509.5,513.25,306
,2010-02-05 10:00,5,512.75,513,511.25,511.25,108
,2010-02-05 10:30,5,511,511,508.75,511,206
,2010-02-05 11:00,5,511.25,512.5,511.25,511.75,83
,2010-02-05 11:30,5,511.25,511.25,509.75,509.75,58
,2010-02-05 12:00,5,510,510.75,509.5,509.5,150
,2010-02-05 12:30,5,509.5,510,508.75,509.75,196
,2010-02-05 13:00,5,509.25,515.25,509,515.25,148
,2010-02-07 18:00,8,517,517,517,517,2
,2010-02-08 09:30,8,518.25,525,517.5,525,123
,2010-02-08 10:00,8,524.5,524.75,523,523,23
,2010-02-08 10:30,8,524,525.5,524,525.5,14
,2010-02-08 11:00,8,525,525,520.5,520.5,32
,2010-02-08 11:30,8,521.25,523,520.5,520.5,19
,2010-02-08 12:00,8,520.75,522.5,520.75,522.5,48
,2010-02-08 12:30,8,522.75,523,522.75,522.75,20
,2010-02-08 13:00,8,521.75,524,521.5,522.5,43
,2010-02-08 18:00,9,521,523,521,523,5
,2010-02-08 19:00,9,523,523,523,523,5
,2010-02-09 03:30,9,522.5,522.5,522.5,522.5,3
,2010-02-09 04:00,9,522.5,522.5,522.5,522.5,7
,2010-02-09 06:30,9,522.5,522.5,522.5,522.5,10
,2010-02-09 09:30,9,524,525,515,519.25,154
,2010-02-09 10:00,9,519.25,519.25,515,515.25,228
,2010-02-09 10:30,9,520,520,519.75,519.75,4
,2010-02-09 11:00,9,519.75,519.75,516.5,516.5,15
,2010-02-09 11:30,9,517,517,514,516,71
,2010-02-09 12:00,9,516,516,515.5,516,13
,2010-02-09 12:30,9,517.25,517.25,516.25,516.25,30
,2010-02-09 13:00,9,517,518.75,516.75,516.75,54
,2010-02-09 18:00,10,517,517,517,517,16
,2010-02-09 19:30,10,519,519,519,519,5
,2010-02-10 09:30,10,517,519.5,516.25,517.25,92
,2010-02-10 10:00,10,519.5,520,518.5,518.5,88
,2010-02-10 10:30,10,519.25,521.5,519,520.25,33
,2010-02-10 11:00,10,521.75,523.25,519.75,523.25,57
,2010-02-10 11:30,10,524.75,533,524.75,526.75,105
,2010-02-10 12:00,10,526.75,527.5,525.5,525.75,28
,2010-02-10 12:30,10,526,527,525,527,38
,2010-02-10 13:00,10,526,528.25,524.75,528.25,39
,2010-02-10 18:30,11,527.75,528.25,527,528.25,25
,2010-02-10 20:00,11,528,528.25,528,528.25,19
,2010-02-10 20:30,11,528,528,528,528,4
,2010-02-11 02:00,11,525,525,525,525,5
,2010-02-11 09:30,11,523.75,525,520.5,520.75,72
,2010-02-11 10:00,11,520,520.25,520,520.25,21
,2010-02-11 10:30,11,520.5,522.25,520.5,521.25,19
,2010-02-11 11:00,11,522.25,523.5,520.75,520.75,90
,2010-02-11 11:30,11,520.5,521,520,521,16
,2010-02-11 12:00,11,522,522,521,521,12
,2010-02-11 12:30,11,521.5,525,521.5,524,32
,2010-02-11 13:00,11,524.5,528.25,520,520,117
,2010-02-11 18:00,12,521,521.75,521,521.75,19
,2010-02-12 04:00,12,517.25,517.25,515,515,20
,2010-02-12 06:00,12,513.5,513.5,513.5,513.5,6
,2010-02-12 07:00,12,513.5,513.5,513.5,513.5,1
,2010-02-12 09:30,12,513.75,514.25,512,514.25,79
,2010-02-12 10:00,12,513.25,516,513,514.75,28
,2010-02-12 10:30,12,516,516.75,515.75,516.25,14
,2010-02-12 11:00,12,516.25,518,516,517.75,56
,2010-02-12 11:30,12,518,518,515,515,26
,2010-02-12 12:00,12,516.5,516.5,515,515,17
,2010-02-12 12:30,12,515.5,515.75,514.5,515,57
,2010-02-12 13:00,12,515,517,514.25,514.25,80
,2010-02-15 18:00,16,516.75,522,516.75,522,14
,2010-02-15 18:30,16,521.25,521.75,521,521,11
,2010-02-16 09:30,16,523,536.25,523,532.25,464
,2010-02-16 10:00,16,532.25,534.25,531.25,531.5,137
,2010-02-16 10:30,16,531,533,531,532.5,180
,2010-02-16 11:00,16,532.5,535,532.5,534.5,109
,2010-02-16 11:30,16,534.5,536.25,533.75,533.75,157
,2010-02-16 12:00,16,533.75,533.75,532.25,532.75,61
,2010-02-16 12:30,16,532.75,533.75,531.75,533,169
,2010-02-16 13:00,16,532,533,530,530,126
,2010-02-16 18:00,17,530,530,529.5,529.5,25
,2010-02-16 21:30,17,529.75,529.75,529.75,529.75,2
,2010-02-17 09:30,17,527,528.5,523.5,525,224
,2010-02-17 10:00,17,524.5,525,523.5,523.5,22
,2010-02-17 10:30,17,523.25,524,523.25,523.25,39
,2010-02-17 11:00,17,523.75,525.5,523.75,525,74
,2010-02-17 11:30,17,524.75,524.75,524.25,524.5,23
,2010-02-17 12:00,17,525,526,524.5,526,63
,2010-02-17 12:30,17,524,524.25,520,520.5,99
,2010-02-17 13:00,17,520.5,523.5,518.75,523,131
,2010-02-17 18:00,18,522.25,522.25,520.5,520.5,16
,2010-02-17 22:30,18,522.5,522.75,522.5,522.75,17
,2010-02-17 23:30,18,522.75,522.75,522.75,522.75,1
,2010-02-18 02:30,18,522.75,522.75,522.75,522.75,1
,2010-02-18 03:00,18,522.75,522.75,522.75,522.75,9
,2010-02-18 03:30,18,521.5,521.5,521.5,521.5,10
,2010-02-18 06:00,18,521.75,521.75,521.75,521.75,1
,2010-02-18 06:30,18,521,521,521,521,8
,2010-02-18 07:00,18,521,521,521,521,2
,2010-02-18 09:30,18,521,525,518.5,520,276
,2010-02-18 10:00,18,519,519,515.75,515.75,307
,2010-02-18 10:30,18,515.75,517,513.5,513.5,200
,2010-02-18 11:00,18,513,514.75,512,514.75,104
,2010-02-18 11:30,18,514.5,515,514.25,515,64
,2010-02-18 12:00,18,514.25,515,514,515,36
,2010-02-18 12:30,18,515,517.25,515,515.5,61
,2010-02-18 13:00,18,515.5,516.25,513,513,108
,2010-02-18 18:00,19,513,513,510,510,291
,2010-02-18 18:30,19,509.5,509.5,509.25,509.25,3
,2010-02-18 19:30,19,509.75,509.75,509.75,509.75,1
,2010-02-18 21:00,19,509.75,509.75,508.75,508.75,40
,2010-02-18 21:30,19,509.5,509.5,509.5,509.5,1
,2010-02-18 22:00,19,509.75,509.75,509.75,509.75,1
,2010-02-19 00:00,19,510,510,510,510,2
,2010-02-19 03:30,19,510,510,510,510,11
,2010-02-19 05:00,19,510,510,510,510,2
,2010-02-19 06:30,19,511,511,511,511,1
,2010-02-19 07:00,19,511,511,511,511,3
,2010-02-19 09:30,19,511.25,518.5,511.25,514,320
,2010-02-19 10:00,19,514.25,517.5,514.25,516.5,33
,2010-02-19 10:30,19,516,516.5,515.25,515.25,36
,2010-02-19 11:00,19,516.75,518.5,516.75,517.25,45
,2010-02-19 11:30,19,516.25,518.5,516,518.5,55
,2010-02-19 12:00,19,518.25,519.75,517.5,518,36
,2010-02-19 12:30,19,518.25,520,518,519.5,85
,2010-02-19 13:00,19,519.25,520.75,518,518.25,84
,2010-02-21 18:00,22,518,520.75,518,520.75,8
,2010-02-21 19:00,22,521.75,522.5,521.75,522.5,5
,2010-02-21 19:30,22,521.5,522.5,521.5,522.5,2
,2010-02-22 04:00,22,522.75,522.75,522.75,522.75,4
,2010-02-22 04:30,22,522.75,522.75,522.75,522.75,1
,2010-02-22 09:30,22,519.5,520.25,516,518.75,209
,2010-02-22 10:00,22,518.5,520.25,518.25,520,129
,2010-02-22 10:30,22,519.5,520,519.5,520,43
,2010-02-22 11:00,22,520.25,521.5,519.75,521.5,48
,2010-02-22 11:30,22,522,529.75,522,529.25,110
,2010-02-22 12:00,22,528.75,532.25,528.75,530.75,142
,2010-02-22 12:30,22,530.5,532,528.5,528.5,153
,2010-02-22 13:00,22,529,531.25,525,526.25,255
,2010-02-22 18:00,23,526.75,527.5,526.75,527.25,19
,2010-02-22 18:30,23,527.5,527.5,527,527,2
,2010-02-22 19:30,23,526,526,526,526,4
,2010-02-22 20:00,23,526.5,526.5,526.5,526.5,1
,2010-02-22 20:30,23,527,527,526,526,63
,2010-02-22 21:00,23,526,526,526,526,2
,2010-02-22 22:00,23,526,526,526,526,3
,2010-02-22 22:30,23,525.75,525.75,525.75,525.75,1
,2010-02-22 23:30,23,527,527,527,527,1
,2010-02-23 00:00,23,527,527,527,527,1
,2010-02-23 01:00,23,527.5,527.5,527.5,527.5,7
,2010-02-23 04:30,23,525,525,525,525,9
,2010-02-23 05:00,23,525,525,525,525,6
,2010-02-23 05:30,23,525,525,525,525,40
,2010-02-23 06:00,23,524,524,523.75,523.75,9
,2010-02-23 09:30,23,524.5,524.5,519.75,522.75,355
,2010-02-23 10:00,23,523.25,526.75,523,524.75,99
,2010-02-23 10:30,23,524.75,527.25,524.25,525.25,112
,2010-02-23 11:00,23,525.25,525.5,522.75,523.5,105
,2010-02-23 11:30,23,523.5,523.75,522,522.75,94
,2010-02-23 12:00,23,523,524.75,523,523.75,58
,2010-02-23 12:30,23,523.5,524,522,522,39
,2010-02-23 13:00,23,522,522,518,518.25,117
,2010-02-23 18:00,24,517,519,517,519,4
,2010-02-23 20:30,24,520,520,520,520,1
,2010-02-24 02:30,24,519,519,519,519,3
,2010-02-24 03:30,24,518,518,518,518,10
,2010-02-24 04:00,24,518,518,518,518,2
,2010-02-24 04:30,24,518,518,517.5,517.5,3
,2010-02-24 05:00,24,517.25,517.25,517.25,517.25,9
,2010-02-24 05:30,24,517.5,518,517.5,518,10
,2010-02-24 06:30,24,518,519,518,519,16
,2010-02-24 09:30,24,519.25,526.5,519,523.5,397
,2010-02-24 10:00,24,523.5,524.25,520,520.25,191
,2010-02-24 10:30,24,520.5,523.5,520,522.75,74
,2010-02-24 11:00,24,522.5,524.5,522.25,524,111
,2010-02-24 11:30,24,524.25,524.75,521,522,187
,2010-02-24 12:00,24,521.75,523.5,521.5,523.5,124
,2010-02-24 12:30,24,523.5,524.5,522,523,81
,2010-02-24 13:00,24,522.75,525.25,522.25,525.25,323
,2010-02-24 18:00,25,524,524.5,524,524,24
,2010-02-24 19:00,25,523.75,523.75,523.75,523.75,1
,2010-02-24 19:30,25,523.25,523.25,523,523,2
,2010-02-24 21:30,25,524.25,524.25,524.25,524.25,1
,2010-02-24 22:00,25,522.75,522.75,522.75,522.75,1
,2010-02-24 23:00,25,522.5,522.5,522.5,522.5,3
,2010-02-24 23:30,25,521.75,521.75,521.75,521.75,2
,2010-02-25 00:30,25,520.5,520.5,520.5,520.5,3
,2010-02-25 02:30,25,521,521,521,521,1
,2010-02-25 03:00,25,521,521,521,521,4
,2010-02-25 03:30,25,521,521,520.75,520.75,7
,2010-02-25 04:30,25,519,519,518.5,518.5,5
,2010-02-25 05:30,25,518.5,518.75,518.5,518.5,7
,2010-02-25 06:00,25,518.5,518.5,518,518,3
,2010-02-25 06:30,25,519,519.5,519,519.5,3
,2010-02-25 09:30,25,518,518.5,515,517.5,382
,2010-02-25 10:00,25,517.25,518.25,516,516,167
,2010-02-25 10:30,25,516,517.5,515.5,516.75,118
,2010-02-25 11:00,25,516.75,517.25,516.5,517,65
,2010-02-25 11:30,25,517.25,518.25,517,518.25,165
,2010-02-25 12:00,25,518.75,519,517.75,517.75,62
,2010-02-25 12:30,25,517.25,518.25,516.5,517.75,120
,2010-02-25 13:00,25,517.75,518,515.5,515.75,213
,2010-02-25 18:00,26,515.75,517,515.75,517,5
,2010-02-25 18:30,26,518,518,518,518,2
,2010-02-25 19:00,26,519,519.5,519,519.5,7
,2010-02-25 19:30,26,519.5,519.5,519,519,4
,2010-02-25 21:30,26,519.5,519.5,519.5,519.5,1
,2010-02-25 22:00,26,519.75,519.75,519.75,519.75,1
,2010-02-25 23:00,26,518.75,518.75,518.75,518.75,1
,2010-02-25 23:30,26,519.5,519.5,519.5,519.5,1
,2010-02-26 03:30,26,518.5,518.5,518.5,518.5,2
,2010-02-26 06:00,26,517.75,517.75,517.75,517.75,2
,2010-02-26 07:00,26,517.5,517.5,517.5,517.5,1
,2010-02-26 09:30,26,520,524.25,519.5,524,539
,2010-02-26 10:00,26,524,526.75,524,526,185
,2010-02-26 10:30,26,526.5,530.75,526.5,528,448
,2010-02-26 11:00,26,527.75,529.5,526.75,529.25,217
,2010-02-26 11:30,26,529.25,530,527.75,528.25,170
,2010-02-26 12:00,26,528,529.25,527.25,528.5,89
,2010-02-26 12:30,26,528.75,530,528.25,529.25,102
,2010-02-26 13:00,26,529,530,526.5,528,283
,2010-02-28 18:00,1,528.5,532,528.5,532,137
,2010-02-28 18:30,1,532,532,531.5,532,9
,2010-02-28 19:00,1,531,531,531,531,5
,2010-02-28 19:30,1,530.75,530.75,530.5,530.5,6
,2010-02-28 21:00,1,530.25,530.25,530.25,530.25,2
,2010-02-28 21:30,1,530.5,530.5,530.5,530.5,2
,2010-02-28 22:00,1,530.5,530.5,530.5,530.5,3
,2010-03-01 05:00,1,529,529,529,529,1
,2010-03-01 05:30,1,527.5,527.5,526,526.75,4
,2010-03-01 06:00,1,526.5,526.5,525.75,525.75,10
,2010-03-01 06:30,1,526.5,526.5,526.5,526.5,14
,2010-03-01 07:00,1,526,526,523.75,524,26
,2010-03-01 09:30,1,526.5,527,520,520,461
,2010-03-01 10:00,1,519.5,521.75,519.25,521.5,153
,2010-03-01 10:30,1,521.25,523.25,520.5,521,119
,2010-03-01 11:00,1,520.25,520.25,511.25,513.75,363
,2010-03-01 11:30,1,513.5,515.5,513.5,514.5,130
,2010-03-01 12:00,1,515,517.25,514.25,517.25,91
,2010-03-01 12:30,1,517.5,519,517.25,518.5,62
,2010-03-01 13:00,1,518.75,518.75,516,518,206
,2010-03-01 18:30,2,518,519.5,518,519.5,5
,2010-03-02 00:00,2,517.25,517.25,517.25,517.25,1
,2010-03-02 04:00,2,516,516,515,515,36
,2010-03-02 06:00,2,515,516.5,515,516.5,13
,2010-03-02 06:30,2,517.5,517.5,517.5,517.5,1
,2010-03-02 09:30,2,517.5,520.5,515.25,517.25,506
,2010-03-02 10:00,2,517.25,517.25,512.25,514.25,288
,2010-03-02 10:30,2,514.5,515.75,513.75,515.75,119
,2010-03-02 11:00,2,515,516.25,515,516,93
,2010-03-02 11:30,2,515.5,516.75,514.5,516.75,68
,2010-03-02 12:00,2,517,521.5,516.25,521.25,121
,2010-03-02 12:30,2,521,521.75,518,521.25,64
,2010-03-02 13:00,2,521.5,522,516,516,155
,2010-03-02 18:00,3,517,518.25,517,518.25,17
,2010-03-02 18:30,3,518.25,518.25,518.25,518.25,1
,2010-03-02 21:00,3,517.5,517.5,517.5,517.5,3
,2010-03-03 05:30,3,518.25,518.75,518.25,518.75,7
,2010-03-03 06:30,3,518.25,518.25,518.25,518.25,3
,2010-03-03 09:30,3,519.75,523.5,519,520.75,550
,2010-03-03 10:00,3,520.5,522.75,520.5,522.75,142
,2010-03-03 10:30,3,522.25,525.75,522.25,524.75,207
,2010-03-03 11:00,3,525,526.25,524,525.25,198
,2010-03-03 11:30,3,525,525.25,523.75,524.25,149
,2010-03-03 12:00,3,524.5,525.75,523.75,524.75,114
,2010-03-03 12:30,3,524.75,527.25,524.75,526.75,140
,2010-03-03 13:00,3,527.25,530,524.5,527,365
,2010-03-03 18:00,4,526.5,526.5,525.5,525.5,6
,2010-03-03 18:30,4,525,525,525,525,1
,2010-03-03 19:00,4,524.5,525,524.5,525,3
,2010-03-03 20:00,4,524,524,523.25,523.25,7
,2010-03-04 01:00,4,520.75,520.75,520.75,520.75,2
,2010-03-04 01:30,4,521,521,521,521,7
,2010-03-04 02:00,4,521,521,521,521,16
,2010-03-04 02:30,4,519.25,521,519.25,521,10
,2010-03-04 06:00,4,523,523,523,523,1
,2010-03-04 06:30,4,523,523,522.5,522.5,4
,2010-03-04 09:30,4,522,522,517.25,518.5,892
,2010-03-04 10:00,4,518,519,517.25,518.25,124
,2010-03-04 10:30,4,517.75,518,517,517.25,78
,2010-03-04 11:00,4,517.75,518.5,516.5,518.25,271
,2010-03-04 11:30,4,518,519,518,519,87
,2010-03-04 12:00,4,519.25,520.5,518.25,520.25,190
,2010-03-04 12:30,4,519,520,519,519.75,108
,2010-03-04 13:00,4,519.25,520.5,519,519.5,151
,2010-03-04 18:00,5,519.5,519.75,519.5,519.5,13
,2010-03-04 18:30,5,519.75,520.25,519.75,520.25,3
,2010-03-04 19:00,5,520.25,520.25,520.25,520.25,1
,2010-03-04 19:30,5,519.5,519.75,519.5,519.75,2
,2010-03-05 04:30,5,522,522,522,522,1
,2010-03-05 05:00,5,522,522,522,522,11
,2010-03-05 06:00,5,522,522,522,522,1
,2010-03-05 06:30,5,522,522,522,522,1
,2010-03-05 09:30,5,523.25,524.5,520,520,177
,2010-03-05 10:00,5,519.25,519.5,516.5,517.75,117
,2010-03-05 10:30,5,517.75,518.75,517.25,518,276
,2010-03-05 11:00,5,517.5,517.75,512.75,512.75,447
,2010-03-05 11:30,5,512.75,515.5,512.5,515,260
,2010-03-05 12:00,5,515,516.25,514.75,515,117
,2010-03-05 12:30,5,515,515.75,514.75,515.25,41
,2010-03-05 13:00,5,515,515.25,510.75,511.5,178
,2010-03-07 18:00,8,514,515,514,515,9
,2010-03-07 20:00,8,513.25,514,513.25,513.25,24
,2010-03-07 21:00,8,513.75,513.75,513.75,513.75,1
,2010-03-08 01:00,8,513,513,513,513,5
,2010-03-08 01:30,8,513,513,513,513,7
,2010-03-08 02:00,8,513,513,513,513,11
,2010-03-08 06:30,8,512.75,513,512.75,512.75,7
,2010-03-08 07:00,8,513.5,513.5,513.5,513.5,2
,2010-03-08 09:30,8,516.5,517,512.25,514.5,369
,2010-03-08 10:00,8,513.75,515,511.75,514.5,92
,2010-03-08 10:30,8,514.5,516.25,514,516,134
,2010-03-08 11:00,8,516,518,515.75,517.75,157
,2010-03-08 11:30,8,517.25,517.25,514.75,514.75,80
,2010-03-08 12:00,8,515.25,517,514.25,514.5,70
,2010-03-08 12:30,8,514.25,514.75,514,514.75,89
,2010-03-08 13:00,8,514.5,515,512.5,513.75,133
,2010-03-08 18:00,9,512,513,511.5,511.5,45
,2010-03-08 20:30,9,511,511,511,511,3
,2010-03-08 21:30,9,510.75,512,510.25,512,4
,2010-03-08 22:00,9,510.25,510.25,510.25,510.25,1
,2010-03-09 00:30,9,510.5,511.75,510,511.75,29
,2010-03-09 05:00,9,510.25,510.25,510.25,510.25,1
,2010-03-09 05:30,9,510.25,510.25,510.25,510.25,24
,2010-03-09 07:00,9,510.25,510.25,510.25,510.25,4
,2010-03-09 09:30,9,511,513.5,510,513.25,555
,2010-03-09 10:00,9,513,514.25,512.75,513.5,139
,2010-03-09 10:30,9,514,514.5,512.75,514,181
,2010-03-09 11:00,9,513.75,513.75,512,512.5,183
,2010-03-09 11:30,9,512.5,512.75,511.5,512,159
,2010-03-09 12:00,9,511.75,512.25,511,511,151
,2010-03-09 12:30,9,511,512.25,510.75,512,116
,2010-03-09 13:00,9,512,512.5,510.25,510.5,117
,2010-03-09 18:00,10,510.75,511.75,510.75,511,31
,2010-03-09 18:30,10,511.5,511.5,510,510,85
,2010-03-09 19:00,10,510,510,509.25,509.25,6
,2010-03-09 20:00,10,510,510,510,510,3
,2010-03-09 21:00,10,509.25,509.25,509.25,509.25,1
,2010-03-09 22:30,10,510.75,510.75,510.75,510.75,1
,2010-03-10 03:30,10,510.25,510.25,510.25,510.25,1
,2010-03-10 05:00,10,511,513,511,513,8
,2010-03-10 06:30,10,512.25,512.5,510.5,510.5,13
,2010-03-10 07:00,10,511,512.5,511,512.5,7
,2010-03-10 09:30,10,510,514.5,508.75,514,348
,2010-03-10 10:00,10,513.75,515,510.25,510.75,177
,2010-03-10 10:30,10,510.75,511,509,510.75,140
,2010-03-10 11:00,10,510.25,510.25,505,506.75,740
,2010-03-10 11:30,10,507.25,507.25,505.25,506,163
,2010-03-10 12:00,10,506,506.75,505.5,505.5,55
,2010-03-10 12:30,10,505.5,505.5,504.25,504.25,257
,2010-03-10 13:00,10,504.25,507.5,504,506,197
,2010-03-10 18:00,11,506.25,507,506,506.75,12
,2010-03-10 18:30,11,505.75,506.25,505.75,506.25,2
,2010-03-10 19:00,11,505.75,505.75,505.75,505.75,1
,2010-03-10 19:30,11,505.75,505.75,505.75,505.75,1
,2010-03-10 21:00,11,505.25,505.25,505.25,505.25,1
,2010-03-10 22:00,11,505.25,505.25,505.25,505.25,4
,2010-03-11 00:00,11,505,505,505,505,5
,2010-03-11 06:30,11,505,505,505,505,5
,2010-03-11 07:00,11,504.75,504.75,504.75,504.75,2
,2010-03-11 09:30,11,505.25,506.75,505,505.25,365
,2010-03-11 10:00,11,505.25,505.75,502.75,503,294
,2010-03-11 10:30,11,503,504.75,502.5,503.75,169
,2010-03-11 11:00,11,504,504.5,503.5,504.5,95
,2010-03-11 11:30,11,504.5,504.5,503.25,503.25,112
,2010-03-11 12:00,11,504,504,503.25,503.75,64
,2010-03-11 12:30,11,503.25,505.5,502.75,505.25,150
,2010-03-11 13:00,11,505,506,504.5,506,115
,2010-03-11 18:00,12,504.75,504.75,504,504,27
,2010-03-11 18:30,12,503.75,503.75,503.75,503.75,2
,2010-03-11 20:00,12,504,504,504,504,2
,2010-03-11 20:30,12,504,504,504,504,8
,2010-03-11 23:30,12,505.25,505.25,505.25,505.25,1
,2010-03-12 03:00,12,506.5,506.5,506.5,506.5,10
,2010-03-12 03:30,12,506.5,506.75,506.5,506.75,9
,2010-03-12 04:00,12,506.75,506.75,506.75,506.75,6
,2010-03-12 06:00,12,508,508,508,508,4
,2010-03-12 07:00,12,508.25,508.25,508,508,4
,2010-03-12 09:30,12,507,510,506,507,359
,2010-03-12 10:00,12,507.25,509.75,507.25,508.5,338
,2010-03-12 10:30,12,508.25,509.75,508.25,509,139
,2010-03-12 11:00,12,509.25,510,508.25,509.25,187
,2010-03-12 11:30,12,509.75,510,509.25,509.25,58
,2010-03-12 12:00,12,509.5,510.5,509.25,510.5,83
,2010-03-12 12:30,12,510.75,511.5,510.25,510.75,268
,2010-03-12 13:00,12,510.75,514.75,510.75,512.5,351
,2010-03-14 18:00,15,512,513.5,512,513.5,11
,2010-03-14 21:00,15,511,511,511,511,1
,2010-03-15 06:30,15,512.25,512.25,512.25,512.25,8
,2010-03-15 07:00,15,512,512.75,512,512.75,3
,2010-03-15 09:30,15,512,514,511.5,512.25,266
,2010-03-15 10:00,15,512.5,512.5,506.75,508.75,275
,2010-03-15 10:30,15,507.75,508.75,507.5,507.5,90
,2010-03-15 11:00,15,507.25,508.75,507,508,122
,2010-03-15 11:30,15,508.25,510.75,507.75,510.25,270
,2010-03-15 12:00,15,510.5,510.75,507.25,508,112
,2010-03-15 12:30,15,508.25,509.5,507.75,508.5,126
,2010-03-15 13:00,15,507.75,509,506.75,507.25,139
,2010-03-15 18:00,16,507,507.25,507,507.25,9
,2010-03-15 23:30,16,508.25,508.25,508.25,508.25,2
,2010-03-16 07:00,16,508.25,508.25,508.25,508.25,1
,2010-03-16 09:30,16,511,513.5,510,511.75,321
,2010-03-16 10:00,16,512.25,514.5,512.25,512.5,320
,2010-03-16 10:30,16,513,513.25,511.25,511.25,148
,2010-03-16 11:00,16,511.5,512.25,511.5,511.75,77
,2010-03-16 11:30,16,511.75,512.5,511.75,512.5,61
,2010-03-16 12:00,16,512.75,513.5,512.25,513.25,91
,2010-03-16 12:30,16,513,513.5,512.5,513.5,102
,2010-03-16 13:00,16,513.5,514.75,512.75,513.5,137
,2010-03-16 18:00,17,513,514,513,514,59
,2010-03-16 18:30,17,513,513,513,513,2
,2010-03-16 20:00,17,513.25,513.25,513.25,513.25,1
,2010-03-16 20:30,17,512.75,512.75,512.75,512.75,1
,2010-03-17 03:00,17,513.5,513.5,513.5,513.5,9
,2010-03-17 04:00,17,513.5,513.75,513.5,513.5,6
,2010-03-17 05:30,17,513,513,513,513,1
,2010-03-17 06:00,17,514,514,514,514,4
,2010-03-17 06:30,17,513,513,513,513,1
,2010-03-17 07:00,17,513.75,514,513.75,514,10
,2010-03-17 09:30,17,513.5,515.5,512.5,514.5,556
,2010-03-17 10:00,17,514.5,515.25,513.75,515,205
,2010-03-17 10:30,17,515.25,519.75,515.25,519.5,420
,2010-03-17 11:00,17,519.5,522,519,520,392
,2010-03-17 11:30,17,519.5,519.75,518.5,519,149
,2010-03-17 12:00,17,519.25,519.5,519,519.25,66
,2010-03-17 12:30,17,519.25,521.25,519.25,521.25,191
,2010-03-17 13:00,17,521,521.5,519.75,519.75,235
,2010-03-17 18:00,18,519,519,516.75,516.75,24
,2010-03-17 18:30,18,516.75,516.75,516.75,516.75,3
,2010-03-17 20:00,18,516.75,516.75,516.75,516.75,2
,2010-03-17 20:30,18,516,516,516,516,1
,2010-03-18 02:00,18,516.25,516.25,516.25,516.25,1
,2010-03-18 02:30,18,515.75,515.75,515.75,515.75,1
,2010-03-18 03:00,18,516,516,516,516,7
,2010-03-18 03:30,18,516.25,516.25,516.25,516.25,1
,2010-03-18 04:00,18,515.75,515.75,515.75,515.75,14
,2010-03-18 05:00,18,515.75,515.75,515.75,515.75,1
,2010-03-18 05:30,18,515.75,515.75,515.75,515.75,15
,2010-03-18 06:00,18,515.75,515.75,515.5,515.5,11
,2010-03-18 06:30,18,515.5,515.5,515.5,515.5,4
,2010-03-18 07:00,18,515.5,515.5,515,515,4
,2010-03-18 09:30,18,515.25,515.75,512,512,355
,2010-03-18 10:00,18,512,513.5,511,513.25,166
,2010-03-18 10:30,18,512.5,514.25,511.25,513.75,143
,2010-03-18 11:00,18,513.5,514.25,512.25,513.75,92
,2010-03-18 11:30,18,514,514,512.25,513.25,48
,2010-03-18 12:00,18,513.5,514.25,512.25,514.25,61
,2010-03-18 12:30,18,514,516,513.25,515.25,389
,2010-03-18 13:00,18,515,515.25,512.5,514.25,204
,2010-03-18 18:00,19,514,514,514,514,17
,2010-03-18 18:30,19,514,514.25,514,514,16
,2010-03-18 19:00,19,514.5,514.5,513.25,513.25,5
,2010-03-18 19:30,19,513.25,513.25,512.75,513.25,7
,2010-03-18 20:00,19,512.5,513.25,511.5,512,29
,2010-03-18 20:30,19,512.75,512.75,512.25,512.25,3
,2010-03-18 21:00,19,512.5,512.5,512,512,9
,2010-03-18 21:30,19,512.25,512.25,512.25,512.25,4
,2010-03-18 22:00,19,512,512.25,512,512,4
,2010-03-18 23:00,19,512.5,513,512.5,513,9
,2010-03-18 23:30,19,513,513,513,513,5
,2010-03-19 00:00,19,513,513,513,513,8
,2010-03-19 05:00,19,513.75,513.75,513.75,513.75,1
,2010-03-19 06:30,19,514,514,513.75,514,4
,2010-03-19 07:00,19,514,514,514,514,3
,2010-03-19 09:30,19,513.5,516,510,513.5,418
,2010-03-19 10:00,19,513.25,513.75,510.75,511.25,233
,2010-03-19 10:30,19,511,512.5,511,511.75,97
,2010-03-19 11:00,19,511.75,512.25,511,511.75,110
,2010-03-19 11:30,19,512.25,512.75,512,512,54
,2010-03-19 12:00,19,512.5,512.5,510.5,510.5,49
,2010-03-19 12:30,19,511,512.25,511,511.5,58
,2010-03-19 13:00,19,512.25,512.5,509,510,317
,2010-03-21 18:00,22,509.25,510,509.25,510,4
,2010-03-21 18:30,22,512,512.5,512,512.5,2
,2010-03-22 04:00,22,512,512,512,512,7
,2010-03-22 06:30,22,509.25,509.25,509.25,509.25,1
,2010-03-22 09:30,22,509.25,517.75,508,515.75,356
,2010-03-22 10:00,22,515.75,516.5,514.25,515.5,140
,2010-03-22 10:30,22,515.25,515.75,514.25,515,76
,2010-03-22 11:00,22,514.75,515,513.75,514,109
,2010-03-22 11:30,22,514.25,514.75,514,514.5,26
,2010-03-22 12:00,22,514.75,515,514.5,514.5,82
,2010-03-22 12:30,22,514.25,514.25,512.75,514,17
,2010-03-22 13:00,22,514,514.75,511,511.25,80
,2010-03-22 18:00,23,510,510.5,509.75,509.75,5
,2010-03-22 20:00,23,510.75,510.75,510.75,510.75,3
,2010-03-22 20:30,23,510,510,510,510,2
,2010-03-23 03:00,23,510.75,510.75,510.75,510.75,7
,2010-03-23 04:00,23,511,511,511,511,1
,2010-03-23 04:30,23,511.25,511.25,511,511,11
,2010-03-23 05:00,23,511.25,511.25,511.25,511.25,1
,2010-03-23 07:00,23,510.25,510.25,509,509.75,11
,2010-03-23 09:30,23,510,511,508,509.25,348
,2010-03-23 10:00,23,509,509.5,507.25,508.25,139
,2010-03-23 10:30,23,509,510,508.5,508.75,164
,2010-03-23 11:00,23,508.5,508.5,507.75,507.75,104
,2010-03-23 11:30,23,507.75,508.25,506.5,506.5,199
,2010-03-23 12:00,23,506.5,507,506.25,506.5,61
,2010-03-23 12:30,23,506.75,507,506,506.5,59
,2010-03-23 13:00,23,506.25,506.5,504.75,506,295
,2010-03-23 18:00,24,505,506.5,505,505.5,40
,2010-03-23 18:30,24,506.25,506.25,505.25,505.25,3
,2010-03-23 19:30,24,505,505,505,505,1
,2010-03-23 20:00,24,505,505.25,505,505,11
,2010-03-23 20:30,24,505,505,505,505,5
,2010-03-23 22:00,24,504.75,504.75,504.75,504.75,5
,2010-03-23 22:30,24,505.5,505.5,505.5,505.5,1
,2010-03-24 00:30,24,504.75,504.75,504.75,504.75,14
,2010-03-24 02:30,24,504.25,504.25,504.25,504.25,11
,2010-03-24 04:30,24,504.25,504.25,504.25,504.25,2
,2010-03-24 05:00,24,504.25,504.25,503.25,503.25,80
,2010-03-24 05:30,24,503.25,503.25,503.25,503.25,1
,2010-03-24 06:30,24,502.75,504,502.75,504,2
,2010-03-24 09:30,24,503.75,505,502.75,504.25,345
,2010-03-24 10:00,24,504,504,502.75,504,80
,2010-03-24 10:30,24,504.5,507,503.75,505,101
,2010-03-24 11:00,24,504.5,505,503.75,504.5,93
,2010-03-24 11:30,24,504.25,504.25,503.25,503.5,21
,2010-03-24 12:00,24,503.5,503.5,501,502,343
,2010-03-24 12:30,24,501.75,503.25,501.75,501.75,35
,2010-03-24 13:00,24,501.5,504,500.5,504,151
,2010-03-24 18:00,25,503,504,503,504,28
,2010-03-24 18:30,25,504,504,504,504,2
,2010-03-24 19:30,25,502.75,502.75,502.75,502.75,1
,2010-03-24 20:00,25,503.5,504,503.5,504,5
,2010-03-24 20:30,25,504,504.25,504,504.25,2
,2010-03-24 22:00,25,504.75,505,504.75,505,8
,2010-03-25 00:00,25,504.5,504.5,504.5,504.5,1
,2010-03-25 06:00,25,503.25,503.25,503.25,503.25,36
,2010-03-25 06:30,25,502.75,502.75,502.75,502.75,4
,2010-03-25 07:00,25,504.25,504.25,504.25,504.25,1
,2010-03-25 09:30,25,504,504,500.5,501.25,569
,2010-03-25 10:00,25,501.25,501.5,499.75,501,299
,2010-03-25 10:30,25,500.75,500.75,499.25,500.5,113
,2010-03-25 11:00,25,500.75,500.75,498.75,499,153
,2010-03-25 11:30,25,499,499.5,498,498.25,156
,2010-03-25 12:00,25,498.5,499.75,498.25,499,93
,2010-03-25 12:30,25,498.5,498.5,497.5,498,52
,2010-03-25 13:00,25,497.75,499,497.5,498.5,160
,2010-03-25 18:00,26,498.25,498.5,498.25,498.5,54
,2010-03-25 19:00,26,499,499,497,497,26
,2010-03-25 19:30,26,497.25,497.25,497,497,25
,2010-03-25 21:00,26,497.5,497.5,497.5,497.5,3
,2010-03-26 04:30,26,498,498,498,498,2
,2010-03-26 05:00,26,498,498,498,498,1
,2010-03-26 05:30,26,497.25,497.25,497.25,497.25,2
,2010-03-26 06:00,26,497.25,497.25,497.25,497.25,1
,2010-03-26 06:30,26,498,498,498,498,15
,2010-03-26 09:30,26,498.5,500,498.25,499.75,159
,2010-03-26 10:00,26,499.25,500,499,499.25,67
,2010-03-26 10:30,26,499,499.75,498,498,150
,2010-03-26 11:00,26,498,498.75,497.25,497.25,68
,2010-03-26 11:30,26,497.5,498,497,497.75,29
,2010-03-26 12:00,26,497,498,497,497.5,48
,2010-03-26 12:30,26,497.25,498,497,497,104
,2010-03-26 13:00,26,497,497.75,496,496,124
,2010-03-28 18:00,29,497.75,498,497.5,498,53
,2010-03-28 20:00,29,497.25,498.25,497.25,498.25,3
,2010-03-28 20:30,29,498.25,498.25,498.25,498.25,7
,2010-03-28 21:30,29,499,500,499,500,8
,2010-03-28 23:30,29,499,499,499,499,5
,2010-03-29 01:00,29,500,500,500,500,1
,2010-03-29 02:00,29,500,500,500,500,43
,2010-03-29 04:30,29,500.5,501,500.5,500.5,16
,2010-03-29 05:00,29,500.5,500.5,500.5,500.5,13
,2010-03-29 06:30,29,498.5,498.5,498.5,498.5,1
,2010-03-29 07:00,29,497,497,497,497,5
,2010-03-29 09:30,29,498.25,499.75,497.5,499,233
,2010-03-29 10:00,29,499.25,500,498,498.75,80
,2010-03-29 10:30,29,498.75,500,497.5,500,122
,2010-03-29 11:00,29,499.5,500,499.25,499.25,74
,2010-03-29 11:30,29,499.25,500,499,499,60
,2010-03-29 12:00,29,498.5,499.5,497.5,497.75,62
,2010-03-29 12:30,29,497.75,498,496.75,497,90
,2010-03-29 13:00,29,497,497,496,496,92
,2010-03-29 18:00,30,497,498.5,497,498.5,61
,2010-03-29 21:30,30,496.25,497.75,496.25,497.75,4
,2010-03-30 01:30,30,497.75,497.75,497.75,497.75,1
,2010-03-30 02:00,30,498,498,498,498,2
,2010-03-30 04:00,30,498.5,498.5,498.5,498.5,2
,2010-03-30 05:00,30,499,499,499,499,1
,2010-03-30 06:30,30,498.5,498.5,497.5,497.5,14
,2010-03-30 09:30,30,496.25,500,495.5,500,282
,2010-03-30 10:00,30,500,500.25,498.25,498.5,183
,2010-03-30 10:30,30,499,500,498.5,499.25,139
,2010-03-30 11:00,30,499.25,500,498.75,499,114
,2010-03-30 11:30,30,498.75,501,498.25,500,139
,2010-03-30 12:00,30,500.25,501.5,499,499,76
,2010-03-30 12:30,30,499.25,499.25,496.25,496.25,71
,2010-03-30 13:00,30,496.25,502,496,500.5,202
,2010-03-30 18:00,31,499.5,500.25,499.5,499.5,101
,2010-03-30 20:30,31,499,499.25,499,499,15
,2010-03-30 21:30,31,500,500,500,500,1
,2010-03-30 22:00,31,499,499,499,499,1
,2010-03-31 00:00,31,499,499,498.5,498.5,11
,2010-03-31 00:30,31,498,498,497.5,497.5,2
,2010-03-31 01:00,31,496.75,496.75,496.75,496.75,1
,2010-03-31 03:30,31,497.5,497.5,497.5,497.5,6
,2010-03-31 05:00,31,498,499,498,499,11
,2010-03-31 06:00,31,499.25,500.25,498.25,500.25,27
,2010-03-31 07:00,31,498.25,498.25,498.25,498.25,1
,2010-03-31 09:30,31,495,495.25,491.5,491.5,735
,2010-03-31 10:00,31,491.75,492,489,489.25,370
,2010-03-31 10:30,31,489.25,489.75,487.75,487.75,143
,2010-03-31 11:00,31,487.75,487.75,485,485.25,287
,2010-03-31 11:30,31,485.5,485.5,483.75,484,282
,2010-03-31 12:00,31,484.25,485.25,483.5,485.25,116
,2010-03-31 12:30,31,485,485,482.75,482.75,283
,2010-03-31 13:00,31,482.75,484,481.5,481.5,343
,2010-03-31 18:00,1,482.25,484,482.25,484,10
,2010-03-31 22:30,1,484.25,485,484.25,485,3
,2010-03-31 23:00,1,485,485,485,485,1
,2010-03-31 23:30,1,485,485,485,485,2
,2010-04-01 00:00,1,485.5,485.5,485.5,485.5,1
,2010-04-01 01:30,1,485.75,485.75,485.75,485.75,2
,2010-04-01 05:30,1,485.75,486,485.75,486,21
,2010-04-01 06:00,1,486.75,486.75,486.75,486.75,1
,2010-04-01 06:30,1,486.75,486.75,486.75,486.75,6
,2010-04-01 07:00,1,486,486,485.75,485.75,4
,2010-04-01 09:30,1,485,486.25,483,484.25,424
,2010-04-01 10:00,1,484.5,485.25,483.5,485.25,76
,2010-04-01 10:30,1,485.25,485.5,483.75,485.5,90
,2010-04-01 11:00,1,485.5,487,485,486.75,90
,2010-04-01 11:30,1,487,487,486,486,41
,2010-04-01 12:00,1,486,486.5,485.25,486.5,45
,2010-04-01 12:30,1,486.75,488.5,485.5,487.75,127
,2010-04-01 13:00,1,487.75,491.5,486.5,490.75,266
,2010-04-04 18:00,5,489,493.5,489,492.25,18
,2010-04-04 18:30,5,491.75,491.75,491.75,491.75,1
,2010-04-04 20:00,5,492,492,492,492,2
,2010-04-04 21:30,5,492.25,492.25,492.25,492.25,1
,2010-04-05 01:30,5,491.5,491.5,491.25,491.25,2
,2010-04-05 05:30,5,490,490,490,490,2
,2010-04-05 06:30,5,490.25,490.25,489.75,489.75,9
,2010-04-05 09:30,5,490,490,485.25,489.5,214
,2010-04-05 10:00,5,489.5,490,488,488.25,36
,2010-04-05 10:30,5,488,488,486.5,486.5,79
,2010-04-05 11:00,5,486.25,486.25,485,486.25,97
,2010-04-05 11:30,5,486.5,488.75,486.5,488.75,64
,2010-04-05 12:00,5,488.75,488.75,486.5,486.75,107
,2010-04-05 12:30,5,486.75,488.5,486.75,487.5,28
,2010-04-05 13:00,5,488,489.75,487.25,489.5,43
,2010-04-05 18:00,6,489.25,490.5,489.25,490.5,17
,2010-04-05 19:00,6,490.5,490.5,490.5,490.5,1
,2010-04-05 22:30,6,489.5,489.5,489.5,489.5,2
,2010-04-05 23:30,6,490,490,490,490,1
,2010-04-06 02:30,6,489.5,489.5,487.75,487.75,25
,2010-04-06 04:00,6,490.5,490.5,490.5,490.5,2
,2010-04-06 04:30,6,490.5,490.5,490.5,490.5,6
,2010-04-06 09:30,6,488.75,494.5,488.5,494,447
,2010-04-06 10:00,6,494,507.5,494,506.5,675
,2010-04-06 10:30,6,506.5,507,501.25,501.75,276
,2010-04-06 11:00,6,502,505,501.75,504.25,270
,2010-04-06 11:30,6,504.5,504.5,500.75,501.25,138
,2010-04-06 12:00,6,501,502.5,500.5,501.5,135
,2010-04-06 12:30,6,502,502.25,498.75,498.75,131
,2010-04-06 13:00,6,498.75,500,496.75,496.75,161
,2010-04-06 18:00,7,497,497,496.5,496.75,11
,2010-04-06 19:00,7,497,497,497,497,2
,2010-04-07 03:30,7,495.5,495.5,495.5,495.5,5
,2010-04-07 05:30,7,493.75,493.75,493.75,493.75,3
,2010-04-07 06:00,7,494,494,494,494,6
,2010-04-07 06:30,7,494,494,494,494,9
,2010-04-07 07:00,7,494,494,494,494,1
,2010-04-07 09:30,7,494,494,491,491.75,276
,2010-04-07 10:00,7,491.75,492.75,491.5,492.75,69
,2010-04-07 10:30,7,493.25,493.5,492,493.5,58
,2010-04-07 11:00,7,493.5,495.25,493,495.25,103
,2010-04-07 11:30,7,495.5,496.75,494.5,496.5,81
,2010-04-07 12:00,7,496.5,508.5,496.5,507.5,583
,2010-04-07 12:30,7,507,508,503.75,506.5,120
,2010-04-07 13:00,7,507,508,504,506.5,207
,2010-04-07 18:00,8,503.75,504.5,503.75,504.5,10
,2010-04-07 18:30,8,502.75,502.75,502.75,502.75,6
,2010-04-07 19:00,8,503.5,504,503.5,504,2
,2010-04-07 20:30,8,504,504,504,504,6
,2010-04-07 22:00,8,504,504,503,503,6
,2010-04-08 00:30,8,503.5,503.5,503.5,503.5,1
,2010-04-08 05:00,8,502.75,502.75,502.75,502.75,1
,2010-04-08 05:30,8,502.75,502.75,502.75,502.75,1
,2010-04-08 07:00,8,502.5,503.25,502.5,503.25,6
,2010-04-08 09:30,8,504,505.5,502.5,505,402
,2010-04-08 10:00,8,505,506.5,503.25,505.5,177
,2010-04-08 10:30,8,504.75,504.75,502.75,503.25,141
,2010-04-08 11:00,8,503,505,503,504,153
,2010-04-08 11:30,8,503.5,504.25,503,504,126
,2010-04-08 12:00,8,504,504.25,503.25,503.25,72
,2010-04-08 12:30,8,503.5,504.25,503,503,69
,2010-04-08 13:00,8,503,504,502.25,503.25,86
,2010-04-08 18:00,9,503.25,503.25,503,503,9
,2010-04-08 19:00,9,502,502,502,502,2
,2010-04-08 20:00,9,503,503,503,503,1
,2010-04-08 20:30,9,503,503.75,503,503.75,13
,2010-04-09 00:00,9,503.75,503.75,503.75,503.75,1
,2010-04-09 01:30,9,503.75,503.75,503.75,503.75,1
,2010-04-09 02:00,9,503.75,503.75,503.75,503.75,13
,2010-04-09 02:30,9,503.5,503.75,503.5,503.75,2
,2010-04-09 04:00,9,503.75,504.5,503.25,504.5,46
,2010-04-09 05:00,9,504.5,504.5,504.5,504.5,2
,2010-04-09 06:00,9,504,504,504,504,2
,2010-04-09 06:30,9,504,504,504,504,17
,2010-04-09 07:00,9,504.25,504.25,504,504,3
,2010-04-09 09:30,9,508.25,512,502.75,502.75,641
,2010-04-09 10:00,9,503,503.5,498.75,499.75,241
,2010-04-09 10:30,9,499.75,500.75,499.5,500.5,117
,2010-04-09 11:00,9,500.25,500.5,499.25,500.5,46
,2010-04-09 11:30,9,500.5,501,500.25,500.5,69
,2010-04-09 12:00,9,500,500.25,499.25,499.5,27
,2010-04-09 12:30,9,499.25,502.5,499,502,108
,2010-04-09 13:00,9,501.75,503,500.25,500.25,58
,2010-04-12 02:30,12,504,504,504,504,15
,2010-04-12 04:30,12,503.5,503.5,503.5,503.5,1
,2010-04-12 06:00,12,503.5,503.5,503.5,503.5,1
,2010-04-12 09:30,12,505.25,509,503.75,503.75,430
,2010-04-12 10:00,12,504,504,500.75,503,91
,2010-04-12 10:30,12,502.5,504.25,502.5,502.5,77
,2010-04-12 11:00,12,503.25,505.25,503.25,505.25,150
,2010-04-12 11:30,12,504.75,507.5,504.5,505,118
,2010-04-12 12:00,12,505.25,505.75,503.5,503.5,49
,2010-04-12 12:30,12,504.75,506,504.75,505,45
,2010-04-12 13:00,12,504.5,504.5,502,502,39
,2010-04-12 18:00,13,501.75,501.75,501.25,501.25,5
,2010-04-12 19:30,13,500.25,500.25,500.25,500.25,1
,2010-04-12 22:00,13,499.5,499.5,499.5,499.5,1
,2010-04-13 06:00,13,501.75,502,501.75,502,12
,2010-04-13 06:30,13,501.5,501.5,501.5,501.5,5
,2010-04-13 07:00,13,500.5,502,500.5,502,18
,2010-04-13 09:30,13,501.5,504.75,498.5,502.75,258
,2010-04-13 10:00,13,502.25,508,502.25,507.25,178
,2010-04-13 10:30,13,507.5,507.75,503.5,504,140
,2010-04-13 11:00,13,504.5,505,504.25,504.5,66
,2010-04-13 11:30,13,504.25,505.5,504.25,505.5,16
,2010-04-13 12:00,13,505,506,504.75,505.25,39
,2010-04-13 12:30,13,505.5,506.25,504.75,505.5,26
,2010-04-13 13:00,13,506.5,508.5,505,507,114
,2010-04-13 18:00,14,505,505.75,503,503,22
,2010-04-13 20:00,14,504.75,506,504.75,506,50
,2010-04-13 21:00,14,505.75,506,505.75,506,51
,2010-04-13 21:30,14,505.5,505.5,505.5,505.5,1
,2010-04-14 03:00,14,507,507,507,507,30
,2010-04-14 05:00,14,507.75,507.75,507.75,507.75,1
,2010-04-14 05:30,14,508,508,508,508,4
,2010-04-14 06:30,14,507.75,507.75,507.75,507.75,2
,2010-04-14 09:30,14,508,509.75,505.75,506.75,295
,2010-04-14 10:00,14,506,507,504,506.75,157
,2010-04-14 10:30,14,507,507.75,506.25,506.25,35
,2010-04-14 11:00,14,506,509.25,506,507,80
,2010-04-14 11:30,14,506.5,509.75,506.5,509.75,105
,2010-04-14 12:00,14,509.5,513.25,509,512.5,262
,2010-04-14 12:30,14,512.5,513.5,510.25,510.75,86
,2010-04-14 13:00,14,510.75,510.75,503,503,123
,2010-04-14 18:00,15,506.25,506.25,506,506,8
,2010-04-14 19:00,15,506.5,506.5,505,506,5
,2010-04-14 19:30,15,506.25,506.25,506.25,506.25,1
,2010-04-14 20:00,15,506.5,506.5,506.5,506.5,13
,2010-04-14 22:00,15,507,507,507,507,1
,2010-04-15 04:30,15,506.25,506.25,506.25,506.25,3
,2010-04-15 05:30,15,505.25,505.25,505.25,505.25,1
,2010-04-15 06:00,15,505.25,505.25,505.25,505.25,2
,2010-04-15 09:30,15,506,510.5,506,510.5,166
,2010-04-15 10:00,15,510.5,513.5,510,513,164
,2010-04-15 10:30,15,512.75,514,511,511,184
,2010-04-15 11:00,15,510.75,512.5,510.5,512.5,118
,2010-04-15 11:30,15,512.5,513.75,512,513.25,125
,2010-04-15 12:00,15,513,513.5,512.75,513.5,120
,2010-04-15 12:30,15,513.75,513.75,510.75,511,65
,2010-04-15 13:00,15,511,513,511,512,181
,2010-04-15 18:00,16,510,510,509,509,7
,2010-04-15 18:30,16,509.5,509.5,509.5,509.5,1
,2010-04-15 19:30,16,510.5,510.5,510.5,510.5,1
,2010-04-15 20:00,16,508,508,508,508,2
,2010-04-15 20:30,16,510,510,510,510,1
,2010-04-15 23:30,16,509.25,509.25,509.25,509.25,3
,2010-04-16 00:00,16,509.25,509.25,509.25,509.25,6
,2010-04-16 01:00,16,509.25,509.25,509.25,509.25,9
,2010-04-16 01:30,16,509.25,509.25,509.25,509.25,2
,2010-04-16 06:30,16,511,511,511,511,1
,2010-04-16 07:00,16,511.5,511.5,510.75,511.5,3
,2010-04-16 09:30,16,510,513.75,509,509.5,372
,2010-04-16 10:00,16,510,512,509.5,511.25,73
,2010-04-16 10:30,16,511.75,515,511.75,513,160
,2010-04-16 11:00,16,512.75,513.25,512,513.25,57
,2010-04-16 11:30,16,513.5,514.75,512.5,512.75,55
,2010-04-16 12:00,16,513,515,513,514,82
,2010-04-16 12:30,16,514,519.25,514,519,147
,2010-04-16 13:00,16,518.75,520.75,516.5,516.5,382
,2010-04-18 18:00,19,517.25,517.75,517,517.5,15
,2010-04-18 18:30,19,517,518,517,518,2
,2010-04-18 21:30,19,515.25,515.25,515.25,515.25,1
,2010-04-19 00:30,19,514.25,514.75,514.25,514.75,6
,2010-04-19 02:00,19,514,514,514,514,3
,2010-04-19 03:30,19,515.75,515.75,515.75,515.75,10
,2010-04-19 04:30,19,516.5,517.25,516.5,517.25,12
,2010-04-19 05:00,19,517.25,517.25,517.25,517.25,1
,2010-04-19 05:30,19,518,519,518,518.5,12
,2010-04-19 06:00,19,519,519.25,519,519.25,13
,2010-04-19 06:30,19,519.25,519.25,519.25,519.25,1
,2010-04-19 07:00,19,519.5,520,518.25,518.25,46
,2010-04-19 09:30,19,516.75,519.5,510,511.25,414
,2010-04-19 10:00,19,511,511.75,509.5,510,219
,2010-04-19 10:30,19,510.25,512.25,510.25,511,33
,2010-04-19 11:00,19,509,509,505.25,506,170
,2010-04-19 11:30,19,506.25,507.25,506,506.75,56
,2010-04-19 12:00,19,507,507.75,506.5,507.5,46
,2010-04-19 12:30,19,507.75,507.75,503.25,503.25,109
,2010-04-19 13:00,19,503.5,504.5,498.75,501.25,248
,2010-04-19 18:00,20,501.5,502,501,502,10
,2010-04-20 01:00,20,505.25,505.25,505.25,505.25,1
,2010-04-20 02:30,20,505.25,505.25,505.25,505.25,1
,2010-04-20 04:30,20,505.5,505.5,505.5,505.5,4
,2010-04-20 05:00,20,507,507,507,507,9
,2010-04-20 05:30,20,507.25,507.25,507.25,507.25,1
,2010-04-20 06:00,20,507,507,507,507,1
,2010-04-20 06:30,20,507,507,507,507,5
,2010-04-20 07:00,20,507.75,507.75,507.75,507.75,1
,2010-04-20 09:30,20,507.25,514.25,506.75,513.75,240
,2010-04-20 10:00,20,513,517,513,515,130
,2010-04-20 10:30,20,515.25,517.75,515,516.5,45
,2010-04-20 11:00,20,516.5,518,516,516.25,80
,2010-04-20 11:30,20,516.5,517,515.5,517,52
,2010-04-20 12:00,20,517.25,518.25,516.75,518.25,55
,2010-04-20 12:30,20,517.75,518,516.75,518,84
,2010-04-20 13:00,20,518,521.25,517.25,517.25,138
,2010-04-20 18:00,21,518,519.75,518,519.75,31
,2010-04-21 05:00,21,519.75,519.75,519.75,519.75,4
,2010-04-21 06:00,21,520,520,520,520,3
,2010-04-21 06:30,21,520,520,520,520,10
,2010-04-21 07:00,21,518.25,518.25,517.5,517.5,22
,2010-04-21 09:30,21,517.5,518.75,512.25,515.25,119
,2010-04-21 10:00,21,515.5,518.75,515.25,515.75,172
,2010-04-21 10:30,21,515.75,517.25,515.25,516.75,33
,2010-04-21 11:00,21,516.75,519,516.5,519,83
,2010-04-21 11:30,21,518.75,519.5,518,518,54
,2010-04-21 12:00,21,517,517,515.25,515.25,22
,2010-04-21 12:30,21,515.25,516.25,514,515,91
,2010-04-21 13:00,21,515,517,515,515,75
,2010-04-21 18:00,22,514.75,515.5,514.75,515.5,11
,2010-04-21 18:30,22,515.75,515.75,515.75,515.75,4
,2010-04-21 19:00,22,516,516,516,516,10
,2010-04-21 21:30,22,514,514,514,514,1
,2010-04-21 22:30,22,514,514,514,514,2
,2010-04-22 06:30,22,515.25,515.25,515.25,515.25,6
,2010-04-22 09:30,22,513.5,515,510.75,512.75,102
,2010-04-22 10:00,22,514,518.5,514,518.5,144
,2010-04-22 10:30,22,519,527.25,519,527.25,146
,2010-04-22 11:00,22,526.5,527.75,525.75,527,128
,2010-04-22 11:30,22,527,528.25,526,528.25,74
,2010-04-22 12:00,22,528,528,524.75,526,116
,2010-04-22 12:30,22,526,530.5,525.75,530.5,207
,2010-04-22 13:00,22,529.75,529.75,527.25,528,94
,2010-04-22 18:00,23,526.25,527.75,526.25,527.75,4
,2010-04-22 18:30,23,526,526.75,526,526.75,6
,2010-04-22 19:00,23,524.5,524.5,522.25,522.25,20
,2010-04-22 20:00,23,525,526,525,525.75,7
,2010-04-22 20:30,23,525.75,525.75,525.75,525.75,1
,2010-04-22 22:00,23,525.75,525.75,525.75,525.75,1
,2010-04-22 23:30,23,526.25,526.5,526.25,526.5,2
,2010-04-23 03:00,23,526.75,528,526.75,528,18
,2010-04-23 04:30,23,528.25,528.25,528.25,528.25,1
,2010-04-23 06:30,23,527.75,527.75,527.75,527.75,1
,2010-04-23 09:30,23,526,529.5,526,529,131
,2010-04-23 10:00,23,529.5,530,528,528,11
,2010-04-23 10:30,23,528.25,529.25,524,524,52
,2010-04-23 11:00,23,524,525,522,525,53
,2010-04-23 11:30,23,525,525.25,524.75,525.25,10
,2010-04-23 12:00,23,526.25,526.75,525,526.75,22
,2010-04-23 12:30,23,526,526.5,524.25,526.5,33
,2010-04-23 13:00,23,525.25,528,524.5,526.75,76
,2010-04-25 18:00,26,525.5,526,525.5,526,6
,2010-04-25 18:30,26,525,526.25,525,526.25,4
,2010-04-25 19:30,26,526.75,528,526.75,528,4
,2010-04-25 22:00,26,530,531,530,531,8
,2010-04-26 06:00,26,532.75,532.75,532.75,532.75,1
,2010-04-26 06:30,26,532.5,532.5,532.5,532.5,1
,2010-04-26 09:30,26,530,534,529.25,530,138
,2010-04-26 10:00,26,531,531,526.25,526.25,142
,2010-04-26 10:30,26,526,526.25,519.5,519.5,108
,2010-04-26 11:00,26,520,521,508.5,517.5,128
,2010-04-26 11:30,26,517.5,517.5,514.25,515.5,42
,2010-04-26 12:00,26,515.5,517.75,515.5,516.5,9
,2010-04-26 12:30,26,515,516.25,515,516.25,13
,2010-04-26 13:00,26,515.5,515.5,512.75,513,16
,2010-04-26 20:30,27,514.5,514.5,514.5,514.5,1
,2010-04-27 03:30,27,516.5,516.5,516.5,516.5,2
,2010-04-27 05:00,27,516.25,516.75,516.25,516.75,3
,2010-04-27 06:00,27,515,515,515,515,37
,2010-04-27 06:30,27,515,515,515,515,3
,2010-04-27 09:30,27,514.75,519,514.75,517.5,161
,2010-04-27 10:00,27,517.25,519,516.75,517,77
,2010-04-27 10:30,27,513.25,513.5,511.5,511.5,262
,2010-04-27 11:00,27,512,515,512,514.5,32
,2010-04-27 11:30,27,515,518,515,517.75,18
,2010-04-27 12:00,27,517,517,515.25,515.75,45
,2010-04-27 12:30,27,515.25,516.25,514.5,516.25,44
,2010-04-27 13:00,27,516.25,517,514.25,516.25,12
,2010-04-27 18:30,28,516,516,516,516,1
,2010-04-28 05:00,28,516.25,516.25,516.25,516.25,13
,2010-04-28 06:00,28,516.25,516.25,516.25,516.25,18
,2010-04-28 06:30,28,516.25,516.25,516.25,516.25,1
,2010-04-28 07:00,28,518,518,518,518,2
,2010-04-28 09:30,28,520,521,516.5,519,106
,2010-04-28 10:00,28,520.75,521.5,518.25,518.75,15
,2010-04-28 10:30,28,518,519,514.75,514.75,83
,2010-04-28 11:00,28,515.25,516.25,514,516.25,65
,2010-04-28 11:30,28,517,517,515.25,515.25,15
,2010-04-28 12:00,28,515.25,515.5,513.5,513.5,45
,2010-04-28 12:30,28,513.75,515,512,512.75,51
,2010-04-28 13:00,28,513.25,514.25,511,511,42
,2010-04-28 18:00,29,514.5,514.5,514.5,514.5,1
,2010-04-29 09:30,29,515.25,526.75,515.25,524.25,89
,2010-04-29 10:00,29,524.75,529,524.25,525.25,59
,2010-04-29 10:30,29,525.5,526.25,522.5,525.5,60
,2010-04-29 11:00,29,526,527.5,525.25,526.75,45
,2010-04-29 11:30,29,526.75,526.75,525,525,3
,2010-04-29 12:00,29,526,526.75,525,526.75,10
,2010-04-29 12:30,29,525,525,520,520,46
,2010-04-29 13:00,29,519.5,520.25,515.25,515.25,117
,2010-04-30 09:30,30,519,523.25,516,520,76
,2010-04-30 10:00,30,517.5,519.5,517.5,519.5,21
,2010-04-30 10:30,30,522,522,522,522,5
,2010-04-30 11:00,30,523,524,523,524,8
,2010-04-30 11:30,30,523.75,524,523.75,524,19
,2010-04-30 12:00,30,525,525,525,525,5
,2010-04-30 12:30,30,524.75,525.25,524.5,525,11
,2010-04-30 13:00,30,524,527,523.5,527,43
,2010-05-03 09:30,3,525,525,521.25,522,18
,2010-05-03 11:30,3,521.75,521.75,521.75,521.75,5
,2010-05-03 12:00,3,520,520,520,520,5
,2010-05-04 09:30,4,520.25,520.25,520.25,520.25,2
,2010-05-05 09:30,5,530.75,531,530.75,531,4
,2010-05-05 10:00,5,531.25,532.75,531.25,532.75,6
,2010-05-05 10:30,5,536.5,536.5,536.5,536.5,2
,2010-05-05 12:00,5,533.5,533.5,533.5,533.5,1
,2010-05-06 12:30,6,528.75,529.5,528.75,529.5,3
,2010-05-10 13:00,10,522,522,522,522,5
,2010-05-11 18:00,12,527.25,527.25,527.25,527.25,2
,2010-05-12 11:00,12,525.5,525.75,525.5,525.75,5