,2010-09-23 09:30,23,28.75,28.75,28.75,28.75,70
,2010-09-28 08:00,28,29,29,29,29,50
,2010-10-29 09:30,29,31,31,31,31,20
,2010-11-01 09:30,1,31.49,31.5,31.49,31.5,25
,2010-11-01 12:00,1,32,32.5,32,32.5,75
,2010-11-02 09:30,2,32.7,32.75,32.7,32.75,20
,2010-11-04 09:00,4,32.75,32.75,32.75,32.75,30
,2010-11-04 09:30,4,33,33,33,33,5
,2010-12-16 08:00,16,33.5,33.5,33.5,33.5,5
,2010-12-23 09:00,23,34,34,34,34,20
,2010-12-23 10:00,23,34.2,34.26,34.2,34.26,15
,2010-12-23 10:30,23,34.26,34.31,34.26,34.31,20
,2010-12-23 12:30,23,34.25,34.25,34.25,34.25,10
,2010-12-28 12:30,28,34.45,34.45,34.45,34.45,5
,2010-12-30 08:00,30,34.46,34.46,34.46,34.46,5
,2011-02-01 09:00,1,34.25,34.27,34.25,34.27,15
,2011-02-01 09:30,1,34.3,34.31,34.3,34.31,10
,2011-02-01 11:00,1,34.35,34.5,34.35,34.5,11
,2011-02-02 09:30,2,34.45,34.5,34.45,34.49,24
,2011-02-02 10:00,2,34.53,34.6,34.53,34.6,15
,2011-02-02 12:30,2,34.5,34.5,34.5,34.5,1
,2011-02-04 11:30,4,34.6,35,34.6,35,30
,2011-02-08 08:00,8,35.15,35.5,35.15,35.5,17
,2011-02-08 08:30,8,35.51,35.75,35.51,35.75,10
,2011-02-08 09:30,8,35.99,35.99,35.99,35.99,5
,2011-02-10 10:30,10,36,36,36,36,20
,2011-02-18 12:00,18,35.75,35.75,35.75,35.75,50
,2011-02-24 08:30,24,36.25,36.25,36.25,36.25,5
,2011-02-25 09:00,25,35.95,36.01,35.95,36.01,35
,2011-03-01 10:30,1,35.5,35.5,35.5,35.5,10
,2011-03-16 08:00,16,36,36,36,36,70
,2011-03-17 08:00,17,36,36,36,36,50
,2011-04-14 09:30,14,34.8,34.8,34.8,34.8,25
,2011-04-19 08:30,19,34.75,34.75,34.75,34.75,15
,2011-04-19 10:00,19,34.75,34.75,34.75,34.75,10
,2011-04-26 10:00,26,36,36,36,36,50
,2011-04-26 11:00,26,36,36,36,36,35
,2011-04-26 12:00,26,36,36,36,36,15
,2011-04-28 10:30,28,35.25,35.25,35.25,35.25,55
,2011-04-29 09:30,29,35,35,35,35,50
,2011-04-29 12:00,29,35,35,35,35,10
,2011-05-04 09:00,4,34.95,34.95,34.95,34.95,10
,2011-05-09 09:30,9,34.5,34.5,34.5,34.5,50
,2011-05-10 10:00,10,34.5,34.5,34.5,34.5,25
,2011-05-10 10:30,10,34.5,34.5,34.5,34.5,10
,2011-05-10 11:00,10,34.5,35,34.5,35,15
,2011-05-10 12:30,10,34.5,34.5,34.5,34.5,2
,2011-05-11 11:00,11,34.5,34.5,34.5,34.5,8
,2011-05-12 09:30,12,34.5,34.5,34.5,34.5,100
,2011-05-12 10:30,12,34.5,34.5,34.5,34.5,5
,2011-05-12 11:00,12,34.6,34.6,34.6,34.6,10
,2011-05-13 12:30,13,34.25,34.25,34.25,34.25,2
,2011-05-17 12:30,17,34.02,34.02,34.02,34.02,1
,2011-05-20 12:30,20,34,34,34,34,8
,2011-05-23 12:30,23,34,34,34,34,1
,2011-05-24 12:30,24,33.85,33.85,33.85,33.85,1
,2011-05-25 12:30,25,33.75,33.75,33.75,33.75,1
,2011-05-26 12:30,26,33.65,33.65,33.65,33.65,1
,2011-05-27 08:00,27,34.5,34.5,34.5,34.5,5
,2011-05-27 09:30,27,34.5,34.5,34.5,34.5,2
,2011-06-07 09:00,7,35,35,35,35,5
,2011-06-07 12:30,7,33.25,33.25,33.25,33.25,1
,2011-06-08 11:00,8,34.99,35,34.99,35,2
,2011-06-08 12:30,8,33.25,33.25,33.25,33.25,1
,2011-06-09 12:30,9,34,34,34,34,1
,2011-06-10 08:30,10,34.5,34.5,34.5,34.5,1
,2011-06-17 08:30,17,35.5,36,35.5,36,106
,2011-06-17 12:00,17,36.15,36.15,36.15,36.15,75
,2011-06-20 11:00,20,36.48,36.5,36.48,36.5,21
,2011-06-20 12:00,20,36.25,36.25,36.25,36.25,1
,2011-06-21 12:00,21,36.6,36.6,36.6,36.6,10
,2011-06-21 12:30,21,36.25,36.25,36.25,36.25,1
,2011-06-23 09:00,23,36.75,36.75,36.75,36.75,5
,2011-06-28 09:00,28,37,37,37,37,50
,2011-06-28 12:30,28,37,37,37,37,5
,2011-06-29 12:30,29,35.26,35.26,35.26,35.26,1
,2011-06-30 08:30,30,36.25,36.25,36.25,36.25,1
,2011-06-30 12:30,30,35.9,35.9,35.9,35.9,3
,2011-07-06 12:30,6,35.95,35.95,35.95,35.95,1
,2011-07-07 09:00,7,37.25,37.25,37.25,37.25,5
,2011-07-08 11:00,8,37.5,37.5,37.5,37.5,15
,2011-07-12 09:00,12,37.75,37.75,37.75,37.75,5
,2011-07-14 12:30,14,37.05,37.05,37.05,37.05,1
,2011-07-19 08:00,19,38,38,38,38,10
,2011-07-19 10:00,19,38.1,38.1,38.1,38.1,5
,2011-07-21 08:00,21,38.2,38.5,38.2,38.5,24
,2011-07-21 11:30,21,38.6,38.7,38.6,38.7,10
,2011-07-22 08:00,22,38.9,38.9,38.9,38.9,5
,2011-07-22 08:30,22,39.25,39.25,39.25,39.25,25
,2011-07-22 12:30,22,39.5,39.5,39.5,39.5,24
,2011-07-27 12:30,27,40,40,40,40,5
,2011-08-03 09:30,3,40.5,40.5,40.5,40.5,3
,2011-08-17 09:00,17,40.25,40.25,40.25,40.25,25
,2011-08-18 12:00,18,40.25,40.25,40.25,40.25,50
,2011-08-19 12:30,19,40.75,40.75,40.75,40.75,25
,2011-09-22 09:30,22,38.5,38.5,38.5,38.5,1
,2011-09-26 12:00,26,38,38,38,38,10
,2011-09-27 12:30,27,38.45,38.45,38.45,38.45,1
,2011-09-28 12:30,28,37.5,37.5,37,37,8
,2011-09-29 12:30,29,38,38,38,38,4
,2011-09-30 12:30,30,37,37,37,37,2
,2011-10-04 08:00,4,38,38,38,38,25
,2011-10-04 12:30,4,38,38,38,38,5
,2011-10-13 12:30,13,37.55,37.55,37.55,37.55,1
,2011-10-14 08:00,14,39,39,39,39,1
,2011-10-14 12:30,14,38.1,38.1,38.1,38.1,1
,2011-10-19 10:30,19,39,39,39,39,1
,2011-10-19 12:30,19,39,39,39,39,1
,2011-10-20 12:30,20,38.5,38.5,38.5,38.5,2
,2011-10-24 12:30,24,38.5,38.5,38.5,38.5,2
,2011-10-27 12:30,27,39.05,39.05,39.05,39.05,1
,2011-10-28 12:30,28,39.05,39.05,39.05,39.05,1
,2011-11-07 12:30,7,38.05,38.05,38.05,38.05,1
,2011-11-11 12:30,11,38.02,38.02,38.02,38.02,1
,2011-11-15 12:30,15,38.5,39,38.5,39,3
,2011-11-16 12:30,16,38.65,38.65,38.65,38.65,1
,2011-11-17 12:30,17,37.05,37.05,37.05,37.05,1
,2011-11-18 12:30,18,38,38,38,38,5
,2011-11-23 12:30,23,37.25,37.25,37.25,37.25,19
,2011-11-30 10:30,30,38,38,38,38,100
,2011-12-09 12:30,9,38.49,38.49,38.45,38.45,2
,2011-12-12 12:30,12,37.49,37.49,37.49,37.49,3
,2011-12-13 09:30,13,37.11,37.11,37.11,37.11,1
,2011-12-14 10:00,14,36.01,36.01,36,36,73
,2011-12-14 11:00,14,36,36,36,36,20
,2011-12-14 12:00,14,36,36,36,36,9
,2011-12-14 12:30,14,36.25,36.25,36.25,36.25,1
,2011-12-16 12:30,16,37,37,37,37,1
,2011-12-20 12:30,20,37,37,36,36,2
,2011-12-28 09:00,28,36,36,36,36,25
,2012-01-03 12:00,3,36,36,36,36,10
,2012-01-03 12:30,3,36,36,36,36,5
,2012-01-11 08:30,11,35.5,35.5,35.5,35.5,9
,2012-01-11 12:30,11,35,35,35,35,1
,2012-01-18 08:30,18,35.25,35.25,35,35,26
,2012-01-18 09:00,18,35,35,35,35,22
,2012-01-18 09:30,18,35,35,35,35,10
,2012-01-19 12:30,19,35.5,35.5,35.5,35.5,5
,2012-01-23 12:30,23,35.7,35.7,35.7,35.7,1
,2012-01-24 12:30,24,35.45,35.45,35.45,35.45,1
,2012-01-25 12:30,25,35.5,35.5,35,35,4
,2012-01-26 09:30,26,35,35,35,35,2
,2012-01-26 12:30,26,35.25,35.25,35.25,35.25,5
,2012-01-27 12:30,27,35.05,35.05,35.05,35.05,2
,2012-01-31 12:30,31,35.03,35.03,35,35,6
,2012-02-01 12:30,1,35,35,35,35,15
,2012-02-02 08:30,2,34.5,34.5,34.5,34.5,10
,2012-02-02 12:30,2,34.98,34.98,34.96,34.96,2
,2012-02-03 08:30,3,34.5,34.5,34.5,34.5,1
,2012-02-03 11:30,3,34,34,34,34,1
,2012-02-06 12:30,6,34.5,34.5,34.5,34.5,1
,2012-02-07 10:00,7,34,34,33.75,33.75,17
,2012-02-07 12:30,7,34.2,34.2,34.2,34.2,1
,2012-02-09 12:30,9,34,34,34,34,1
,2012-02-10 09:30,10,34,34,34,34,24
,2012-02-10 12:30,10,34,34,34,34,8
,2012-02-13 12:30,13,33.25,33.25,33.1,33.1,5
,2012-02-15 08:00,15,33.5,33.5,33.5,33.5,45
,2012-02-15 09:30,15,33.5,33.5,33.5,33.5,25
,2012-02-15 11:00,15,33.5,33.5,33.5,33.5,25
,2012-02-17 12:30,17,33.5,33.5,33.25,33.25,28
,2012-02-21 12:30,21,33.58,33.58,33.58,33.58,1
,2012-02-23 12:30,23,34,34.25,34,34.25,7
,2012-02-27 12:30,27,33.8,33.8,33.8,33.8,2
,2012-02-28 12:30,28,33.9,33.9,33.85,33.85,2
,2012-02-29 10:00,29,33.85,33.85,33.85,33.85,1
,2012-02-29 10:30,29,33.85,33.85,33.85,33.85,1
,2012-03-01 08:00,1,33.85,33.85,33.85,33.85,2
,2012-03-01 09:00,1,33.85,33.85,33.85,33.85,3
,2012-03-02 11:30,2,35,35,35,35,1
,2012-03-02 12:00,2,35,35,35,35,24
,2012-03-05 12:30,5,34.98,34.98,34.98,34.98,1
,2012-03-07 12:30,7,34.5,34.5,34.5,34.5,1
,2012-03-09 12:30,9,34.5,34.5,34.5,34.5,5
,2012-03-14 09:30,14,34.9,34.9,34.9,34.9,10
,2012-03-14 10:30,14,35,35,35,35,1
,2012-03-15 09:30,15,34.95,34.95,34.95,34.95,1
,2012-03-15 12:30,15,34.94,34.95,34.94,34.95,4
,2012-03-16 11:00,16,34.75,34.75,34.75,34.75,20
,2012-03-19 10:00,19,34.5,34.5,34.5,34.5,24
,2012-03-20 10:00,20,34.9,34.95,34.9,34.95,20
,2012-03-20 12:30,20,34.75,34.75,34.75,34.75,100
,2012-03-21 12:30,21,34.99,35,34.99,35,2
,2012-03-22 10:00,22,35,35,35,35,51
,2012-03-22 12:30,22,34.99,34.99,34.95,34.95,9
,2012-03-23 12:30,23,34.99,35,34.99,35,6
,2012-03-26 10:30,26,34.02,34.02,34.02,34.02,1
,2012-03-26 12:30,26,34.99,35,34.91,35,5
,2012-03-27 12:30,27,34.94,35.04,34.94,35.04,233
,2012-03-28 08:00,28,35,35,35,35,100
,2012-03-28 12:30,28,34.9,35,34.9,35,109
,2012-03-30 12:30,30,34.95,34.95,34.94,34.94,4
,2012-04-02 12:30,2,34.8,34.8,34.8,34.8,2
,2012-04-03 08:30,3,34.5,34.5,34.5,34.5,15
,2012-04-03 09:00,3,34.5,34.5,34.5,34.5,10
,2012-04-03 12:30,3,34.74,34.74,34.5,34.5,4
,2012-04-04 10:00,4,34.5,34.5,34.5,34.5,26
,2012-04-04 10:30,4,34.5,34.5,34.5,34.5,15
,2012-04-04 12:30,4,34.59,34.71,34.32,34.6,10
,2012-04-05 12:30,5,34.5,34.5,34.5,34.5,3
,2012-04-09 08:00,9,34.01,34.01,34.01,34.01,1
,2012-04-09 12:30,9,34.07,34.07,34.07,34.07,2
,2012-04-10 08:30,10,34.15,34.15,34.15,34.15,25
,2012-04-10 09:00,10,34.15,34.15,33.95,33.95,91
,2012-04-10 09:30,10,33.95,33.95,33.95,33.95,15
,2012-04-10 10:00,10,33.75,33.75,33.01,33.01,28
,2012-04-10 12:30,10,33.5,34,33.5,33.55,4
,2012-04-11 08:00,11,33.25,33.25,33.25,33.25,5
,2012-04-11 08:30,11,33.01,33.01,33.01,33.01,1
,2012-04-12 08:30,12,33.01,33.01,33,33,144
,2012-04-12 10:30,12,33.15,33.15,33,33,40
,2012-04-12 12:00,12,32.75,32.75,32.75,32.75,1
,2012-04-12 12:30,12,33,33,32.85,32.85,10
,2012-04-13 08:30,13,32.01,32.01,32,32,2
,2012-04-13 12:30,13,32.05,32.05,32.05,32.05,5
,2012-04-16 08:00,16,32,32,32,32,1
,2012-04-16 12:30,16,31.02,31.5,31.02,31.5,4
,2012-04-17 12:30,17,31.5,32.1,31.5,31.55,14
,2012-04-18 08:00,18,31,31,30,30,320
,2012-04-18 08:30,18,30,30,30,30,10
,2012-04-18 09:00,18,30,30,29,29,101
,2012-04-18 12:00,18,30.25,30.25,30.25,30.25,20
,2012-04-18 12:30,18,30.31,30.35,30.31,30.35,15
,2012-04-19 08:30,19,32,32,32,32,1
,2012-04-19 12:30,19,30.65,30.65,30.62,30.62,7
,2012-04-20 11:00,20,30.5,30.5,30.5,30.5,1
,2012-04-20 11:30,20,30.5,30.5,30.5,30.5,49
,2012-04-20 12:00,20,30.42,30.42,30.42,30.42,1
,2012-04-20 12:30,20,30.75,30.75,30.45,30.45,7
,2012-04-23 12:30,23,30.05,30.65,30.05,30.65,14
,2012-04-24 10:30,24,30,30,30,30,1
,2012-04-24 12:00,24,28.5,28.5,28.5,28.5,1
,2012-04-24 12:30,24,30,30.18,29.25,30.18,19
,2012-04-25 08:00,25,30,30,29,29,11
,2012-04-25 12:30,25,29.5,30.25,29.5,30,13
,2012-04-26 12:00,26,29.5,29.5,29.5,29.5,1
,2012-04-26 12:30,26,29.55,30,29.55,30,25
,2012-04-27 12:30,27,29.85,29.85,29.8,29.8,13
,2012-04-30 11:30,30,29.7,29.7,29.7,29.7,1
,2012-04-30 12:30,30,30.75,30.75,29.8,30.2,20
,2012-05-01 09:30,1,30.5,30.5,30.5,30.5,5
,2012-05-01 12:30,1,29.81,30,29.81,30,12
,2012-05-02 12:30,2,30.05,30.5,30.05,30.5,13
,2012-05-03 09:00,3,30.5,30.5,30.5,30.5,1
,2012-05-03 12:30,3,30.15,30.15,30.15,30.15,10
,2012-05-04 12:30,4,30,31.05,29.51,31.05,48
,2012-05-07 12:30,7,30.35,30.35,30.35,30.35,10
,2012-05-08 11:30,8,30.94,30.94,30.94,30.94,1
,2012-05-08 12:30,8,30.06,30.5,30.06,30.5,12
,2012-05-09 10:00,9,30.99,30.99,30.99,30.99,1
,2012-05-09 11:30,9,30.11,30.11,30.11,30.11,1
,2012-05-09 12:30,9,30.16,30.16,30.15,30.15,12
,2012-05-10 08:00,10,30.89,30.9,30.89,30.9,20
,2012-05-10 08:30,10,30.11,30.11,30.11,30.11,1
,2012-05-10 10:00,10,31,31,30.85,30.85,2
,2012-05-10 10:30,10,30.85,30.85,30.85,30.85,5
,2012-05-10 11:00,10,31,31.15,31,31.15,25
,2012-05-10 12:30,10,30.5,30.5,30.31,30.31,10
,2012-05-11 08:00,11,31,31.15,30.25,30.25,14
,2012-05-11 12:30,11,30.65,30.65,30.65,30.65,10
,2012-05-14 08:30,14,30.85,30.85,30.85,30.85,5
,2012-05-14 09:30,14,30.95,30.95,30.95,30.95,8
,2012-05-14 12:30,14,30.31,30.31,30.31,30.31,5
,2012-05-15 12:30,15,30.31,30.31,30.31,30.31,5
,2012-05-17 08:00,17,30.85,30.85,30.85,30.85,5
,2012-05-17 08:30,17,30.85,30.85,30.85,30.85,6
,2012-05-17 09:30,17,31,31,31,31,1
,2012-05-17 12:30,17,30.31,30.31,30.25,30.25,9
,2012-05-18 08:30,18,30.79,30.9,30.79,30.9,8
,2012-05-18 12:00,18,30.85,30.85,30.85,30.85,1
,2012-05-18 12:30,18,30.65,30.65,30.65,30.65,2
,2012-05-21 12:30,21,30.35,30.35,30.35,30.35,10
,2012-05-22 08:00,22,30.65,31,30.65,31,200
,2012-05-22 12:30,22,30.51,30.51,30.3,30.31,65
,2012-05-23 12:00,23,30.25,30.25,30.25,30.25,1
,2012-05-23 12:30,23,30.5,30.6,30.3,30.3,6
,2012-05-24 10:30,24,30.25,30.25,30.25,30.25,25
,2012-05-24 12:30,24,30.38,30.38,30.38,30.38,1
,2012-05-25 08:30,25,30,30,30,30,34
,2012-05-25 10:00,25,30.15,30.39,30.15,30.39,28
,2012-05-25 12:30,25,29.99,29.99,29.99,29.99,1
,2012-05-29 08:00,29,29.7,29.7,29.7,29.7,5
,2012-05-29 10:00,29,30.15,30.2,30.15,30.2,37
,2012-05-29 12:30,29,29.9,30,29.9,29.99,13
,2012-05-30 08:30,30,29.95,29.95,29.95,29.95,40
,2012-05-30 09:00,30,29.95,29.95,29.95,29.95,5
,2012-05-30 10:00,30,29.55,29.55,29.51,29.51,10
,2012-05-30 12:30,30,29.64,29.9,29.64,29.65,26
,2012-05-31 08:00,31,29.95,29.95,29.95,29.95,2
,2012-05-31 10:00,31,29.7,29.7,29.7,29.7,2
,2012-05-31 12:30,31,29.52,29.52,29.5,29.5,54
,2012-06-01 08:00,1,27.93,28.01,27.93,28.01,2
,2012-06-01 12:30,1,28.5,28.5,28.5,28.5,2
,2012-06-04 08:00,4,29.19,29.2,29.19,29.2,10
,2012-06-04 10:00,4,29,29,29,29,5
,2012-06-04 12:30,4,28.25,28.25,28.25,28.25,5
,2012-06-05 12:30,5,28,28.05,28,28.05,11
,2012-06-06 08:00,6,29.9,29.9,29.9,29.9,4
,2012-06-06 08:30,6,28,28,28,28,1
,2012-06-06 09:30,6,29,29,29,29,2
,2012-06-06 11:00,6,28,28,26,26,16
,2012-06-06 12:00,6,28.5,28.5,28.5,28.5,1
,2012-06-08 11:30,8,28.01,28.01,28,28,2