,2010-11-30 09:30,30,583.2,583.3,583.2,583.3,2
,2010-11-30 10:00,30,582.35,582.35,582.35,582.35,2
,2010-12-02 09:30,2,598.5,598.5,598.5,598.5,1
,2010-12-02 14:00,2,601.95,601.95,601.95,601.95,1
,2010-12-03 14:30,3,611.2,611.2,611.2,611.2,1
,2010-12-06 08:00,6,610.6,611.5,610.6,611.5,3
,2010-12-06 09:30,6,609.5,609.5,609.5,609.5,1
,2010-12-07 09:00,7,614.5,614.5,614.5,614.5,1
,2010-12-08 08:00,8,608.8,609.95,608.8,608.95,6
,2010-12-08 08:30,8,609.4,610.8,609.05,609.4,14
,2010-12-08 09:00,8,609.2,609.2,606.5,606.5,2
,2010-12-08 09:30,8,603.7,603.7,602.85,603,69
,2010-12-08 10:00,8,607.05,607.05,607.05,607.05,1
,2010-12-08 10:30,8,606.15,610,606.15,610,2
,2010-12-08 11:00,8,610.8,610.8,610.8,610.8,1
,2010-12-08 11:30,8,608.6,608.6,608.15,608.15,2
,2010-12-08 13:30,8,609.75,610.25,609.75,610.2,25
,2010-12-09 07:00,9,608.4,608.4,608.4,608.4,1
,2010-12-09 08:00,9,611.45,611.45,610.45,610.45,12
,2010-12-09 08:30,9,608.55,610.3,608.55,610.3,3
,2010-12-09 13:30,9,609.1,609.1,609.1,609.1,2
,2010-12-09 14:00,9,607.8,607.8,607.8,607.8,1
,2010-12-10 07:30,10,609.2,609.2,609.2,609.2,3
,2010-12-10 08:00,10,609.6,609.7,607.35,609.05,14
,2010-12-10 08:30,10,610.15,610.15,609.35,609.35,16
,2010-12-10 09:00,10,608.1,608.1,605.4,605.4,11
,2010-12-10 09:30,10,604.75,606.5,604.75,605.85,8
,2010-12-10 10:00,10,605.75,606.1,605.4,605.4,6
,2010-12-10 10:30,10,604.6,604.6,603.4,603.4,4
,2010-12-10 11:00,10,606.35,606.35,606.35,606.35,1
,2010-12-10 11:30,10,606.1,606.1,604.65,604.75,6
,2010-12-10 12:00,10,604.5,604.5,604.5,604.5,1
,2010-12-10 13:30,10,606,606.5,605.5,605.9,32
,2010-12-13 06:00,13,616.25,616.25,616.25,616.25,2
,2010-12-13 07:00,13,614.4,614.4,614.4,614.4,2
,2010-12-13 07:30,13,615.15,615.15,614.4,614.8,112
,2010-12-13 08:00,13,615.1,615.1,613.9,614.6,6
,2010-12-13 08:30,13,614.6,615.4,613.75,615.4,13
,2010-12-13 09:00,13,615.4,615.4,615.35,615.35,4
,2010-12-13 09:30,13,615.35,615.35,614.85,614.85,3
,2010-12-13 10:00,13,613.5,614,611.6,611.6,14
,2010-12-13 10:30,13,612.8,612.8,611.7,611.7,3
,2010-12-13 11:00,13,611.9,611.9,610.8,610.8,4
,2010-12-13 11:30,13,611.45,611.45,611.1,611.1,2
,2010-12-13 13:00,13,613.1,613.5,613.1,613.1,3
,2010-12-13 13:30,13,613.5,613.5,613.1,613.25,3
,2010-12-14 07:00,14,611.15,611.15,610.9,610.9,2
,2010-12-14 07:30,14,613,614.05,613,613.05,13
,2010-12-14 08:00,14,613.95,613.95,611,611,40
,2010-12-14 08:30,14,611.3,611.3,609.85,609.85,16
,2010-12-14 09:00,14,610.85,611.8,610.6,611.8,19
,2010-12-14 09:30,14,612.75,612.75,612.2,612.75,6
,2010-12-14 10:30,14,612.6,612.6,611.6,611.6,2
,2010-12-14 11:00,14,612.9,614.25,612.9,614.25,8
,2010-12-14 11:30,14,613.3,613.3,613.3,613.3,1
,2010-12-14 12:30,14,612.2,612.2,612.2,612.2,1
,2010-12-14 13:00,14,611.7,611.7,610.25,610.25,5
,2010-12-14 13:30,14,611.5,611.6,611.4,611.4,13
,2010-12-14 14:00,14,611.15,611.15,611.15,611.15,1
,2010-12-14 15:00,14,611.1,611.1,611.1,611.1,1
,2010-12-15 05:30,15,604.55,604.6,603.5,603.5,9
,2010-12-15 07:30,15,604.95,605.7,604.8,605.7,7
,2010-12-15 08:00,15,607.1,607.1,605.4,606.5,8
,2010-12-15 08:30,15,608.15,610,608.15,609.85,10
,2010-12-15 09:00,15,609,609.35,608.7,608.7,87
,2010-12-15 09:30,15,612,614.25,612,614.25,11
,2010-12-15 10:00,15,612.95,612.95,611.9,611.9,17
,2010-12-15 10:30,15,611.85,611.85,611.85,611.85,3
,2010-12-15 11:30,15,610.85,610.95,610.85,610.95,3
,2010-12-15 12:00,15,610.85,610.85,610.85,610.85,2
,2010-12-15 13:00,15,611.15,611.25,610.65,610.95,18
,2010-12-15 13:30,15,611.25,611.45,610.2,610.4,32
,2010-12-15 14:00,15,609.95,609.95,609.7,609.7,2
,2010-12-15 14:30,15,611,611,611,611,1
,2010-12-16 07:30,16,610.7,610.7,610.7,610.7,1
,2010-12-16 08:00,16,610.5,612.45,609.55,610.8,24
,2010-12-16 08:30,16,611.1,611.1,609.5,609.5,9
,2010-12-16 09:00,16,609.2,609.95,607.95,608.75,27
,2010-12-16 09:30,16,607.7,609.3,607.7,608.25,26
,2010-12-16 10:00,16,608.25,610.8,608.25,609.8,20
,2010-12-16 10:30,16,609.9,609.9,608.7,609.8,7
,2010-12-16 11:00,16,610.3,610.3,609.1,610.1,7
,2010-12-16 11:30,16,610.4,610.4,610,610,3
,2010-12-16 13:30,16,606.55,607.6,606.55,607.6,17
,2010-12-17 07:30,17,606.85,606.85,606.8,606.8,2
,2010-12-17 08:00,17,605.65,606.25,605.65,606.25,11
,2010-12-17 09:00,17,610,610.1,610,610.1,24
,2010-12-17 09:30,17,610.8,611.6,610,610,7
,2010-12-17 10:30,17,611,611,611,611,5
,2010-12-17 12:30,17,612,612,612,612,43
,2010-12-17 13:00,17,611.7,612,611.4,611.4,27
,2010-12-17 13:30,17,611.1,611.1,610.5,611.1,28
,2010-12-20 06:00,20,612.35,612.35,612.35,612.35,2
,2010-12-20 07:00,20,614.5,614.75,614.5,614.75,6
,2010-12-20 07:30,20,613.75,614.2,610.4,613.8,94
,2010-12-20 08:00,20,613.9,613.9,613.9,613.9,9
,2010-12-20 09:00,20,612.5,612.5,612.5,612.5,1
,2010-12-20 09:30,20,610.2,610.2,610.2,610.2,2
,2010-12-20 10:00,20,610.85,612.9,610.5,612.9,14
,2010-12-20 10:30,20,613.6,615.2,613.6,615.2,18
,2010-12-20 11:00,20,615.3,615.3,615.1,615.2,4
,2010-12-20 11:30,20,614.9,615.8,614.65,615.8,5
,2010-12-20 12:30,20,615.8,615.9,615.8,615.9,3
,2010-12-20 13:00,20,618,618,618,618,1
,2010-12-20 13:30,20,618.75,618.75,618,618.5,27
,2010-12-20 14:00,20,618,618,618,618,1
,2010-12-21 07:30,21,620.2,620.7,620.2,620.7,25
,2010-12-21 08:00,21,621.55,621.55,617.5,620.2,28
,2010-12-21 08:30,21,620.05,620.55,619.2,620.55,18
,2010-12-21 09:00,21,620.25,620.5,620.1,620.1,3
,2010-12-21 09:30,21,620.4,620.75,619.85,620.75,4
,2010-12-21 10:00,21,619.95,621.65,619.95,621.25,5
,2010-12-21 10:30,21,622.7,622.7,621.6,621.65,6
,2010-12-21 11:00,21,622.3,622.3,621.7,621.7,4
,2010-12-21 11:30,21,622.15,622.2,621.6,621.95,7
,2010-12-21 13:30,21,621.2,621.2,620.6,620.7,5
,2010-12-21 14:00,21,620.8,620.8,620.8,620.8,10
,2010-12-21 14:30,21,620.9,620.9,620.85,620.85,9
,2010-12-21 15:00,21,620.8,620.9,620.8,620.9,2
,2010-12-22 07:00,22,623.35,623.35,623.35,623.35,5
,2010-12-22 07:30,22,621.5,621.5,621.15,621.15,23
,2010-12-22 08:30,22,622.5,622.5,622.5,622.5,3
,2010-12-22 09:00,22,623,623.5,623,623.5,38
,2010-12-22 09:30,22,623.2,623.3,623.05,623.3,5
,2010-12-22 13:30,22,625.5,625.5,624.2,625.1,46
,2010-12-23 07:30,23,624.5,624.5,623.4,623.4,8
,2010-12-23 08:00,23,623.95,624.75,622.85,624.75,3
,2010-12-23 09:30,23,625.3,625.3,624.9,624.9,3
,2010-12-23 10:00,23,625.9,627.4,625.9,627.4,104
,2010-12-23 11:30,23,628.55,628.55,628.55,628.55,1
,2010-12-23 13:30,23,628.55,628.95,627.25,628.95,7
,2010-12-27 07:00,27,629,629,629,629,14
,2010-12-27 07:30,27,627,627,626,626,5
,2010-12-27 08:00,27,625.9,625.9,624.4,625.85,5
,2010-12-27 08:30,27,624.6,625.2,623.9,623.9,35
,2010-12-27 09:00,27,624.05,624.25,623.6,623.7,40
,2010-12-27 09:30,27,623.6,625.2,623.6,625.2,8
,2010-12-27 12:00,27,626.8,626.8,626.8,626.8,3
,2010-12-27 13:30,27,626.7,627.5,626.7,627.3,29
,2010-12-28 08:30,28,629.6,629.6,628.7,628.7,7
,2010-12-28 10:00,28,629,629,629,629,1
,2010-12-28 13:00,28,631.6,631.95,630.95,631.95,86
,2010-12-28 13:30,28,631.9,631.9,631.55,631.55,3
,2010-12-29 08:00,29,630.3,630.3,630.25,630.25,2
,2010-12-29 08:30,29,630.3,630.3,630.3,630.3,2
,2010-12-29 09:30,29,630.25,630.25,630.25,630.25,2
,2010-12-29 10:00,29,630.05,630.55,629.7,629.7,201
,2010-12-29 10:30,29,629.1,629.1,628.95,628.95,3
,2010-12-29 13:30,29,628.95,630.2,628.95,630,27
,2010-12-30 07:30,30,628,628,628,628,1
,2010-12-30 08:00,30,627.45,628.4,627.3,627.3,10
,2010-12-30 10:00,30,626,626,621.2,621.2,152
,2010-12-30 10:30,30,621.2,621.2,619.65,619.65,27
,2010-12-30 11:00,30,619.2,619.3,618.45,618.5,44
,2010-12-30 11:30,30,618.7,618.7,618.7,618.7,1
,2010-12-30 12:00,30,618.7,618.7,618.7,618.7,1
,2010-12-30 13:00,30,621.2,622.1,621.2,622.1,16
,2010-12-30 13:30,30,621.95,622.4,621.95,622,26
,2010-12-30 14:00,30,621.7,621.7,621.7,621.7,1
,2010-12-31 07:30,31,622,622,622,622,7
,2010-12-31 08:00,31,623.35,623.35,623.35,623.35,3
,2010-12-31 09:00,31,622.15,622.15,622.05,622.05,3
,2010-12-31 10:30,31,630,631,630,631,10
,2010-12-31 11:00,31,631.8,632.8,631.8,632.8,112
,2010-12-31 11:30,31,631.4,631.4,631.4,631.4,2
,2010-12-31 12:00,31,633.5,633.5,633.5,633.5,50
,2010-12-31 12:30,31,633.8,633.8,633.8,633.8,15
,2010-12-31 13:00,31,633.55,634.3,633.4,634.3,16
,2010-12-31 13:30,31,632.4,633,632.2,633,82
,2010-12-31 14:30,31,632.6,632.6,632.5,632.5,2
,2011-01-03 03:30,3,634,634,634,634,1
,2011-01-03 05:00,3,632.5,632.5,632.5,632.5,1
,2011-01-03 07:30,3,637,638.55,637,638,45
,2011-01-03 08:00,3,639.3,640.1,639.3,640.05,16
,2011-01-03 08:30,3,639.75,639.75,639.75,639.75,1
,2011-01-03 09:00,3,640.4,640.4,640.4,640.4,37
,2011-01-03 09:30,3,641,641,638.1,639.1,19
,2011-01-03 10:00,3,639.8,639.8,639.8,639.8,37
,2011-01-03 10:30,3,639.7,639.7,639.7,639.7,2
,2011-01-03 11:00,3,639,639,638.65,638.65,2
,2011-01-03 11:30,3,639.7,639.7,639,639,15
,2011-01-03 13:00,3,638.65,638.65,635,635,41
,2011-01-03 13:30,3,635.2,636.1,635.1,636.1,49
,2011-01-03 14:00,3,636,636,636,636,1
,2011-01-04 07:00,4,636.25,636.25,636,636,9
,2011-01-04 07:30,4,634.45,634.45,631,631,20
,2011-01-04 08:00,4,631.1,634.95,631.1,634.8,33
,2011-01-04 08:30,4,633.5,633.5,630.15,630.7,58
,2011-01-04 09:00,4,631.2,631.2,625.05,625.05,36
,2011-01-04 10:00,4,622.5,622.5,622.5,622.5,3
,2011-01-04 10:30,4,623.75,623.75,622,622,6
,2011-01-04 12:30,4,622,622,620.25,620.25,30
,2011-01-04 13:00,4,622.8,622.8,622.8,622.8,8
,2011-01-04 13:30,4,624,624,622.6,623.4,14
,2011-01-05 03:00,5,624,624,624,624,2
,2011-01-05 07:00,5,619.05,619.05,619.05,619.05,61
,2011-01-05 07:30,5,618,618.5,618,618.5,39
,2011-01-05 08:00,5,619.45,620.2,618.5,618.5,33
,2011-01-05 08:30,5,617.5,617.5,616.7,617.25,8
,2011-01-05 09:00,5,618.25,619.5,617.75,618.6,40
,2011-01-05 09:30,5,619.35,619.55,618.65,619.55,39
,2011-01-05 10:00,5,618.8,624.7,618.8,624.7,4
,2011-01-05 10:30,5,628.75,628.75,628.75,628.75,1
,2011-01-05 11:00,5,627.5,628.2,627.5,628.2,5
,2011-01-05 11:30,5,630,631.65,630,631.65,2
,2011-01-05 13:00,5,630.25,630.3,630.25,630.3,4
,2011-01-05 13:30,5,629.65,630.55,629.5,629.5,13
,2011-01-06 07:30,6,629.7,629.7,629.7,629.7,2
,2011-01-06 08:30,6,628.95,628.95,628.95,628.95,4
,2011-01-06 09:00,6,626.5,626.5,626.5,626.5,10
,2011-01-06 09:30,6,627.05,627.05,627.05,627.05,3
,2011-01-06 12:30,6,621.7,622,621.7,621.8,20
,2011-01-06 13:00,6,620.45,620.45,620,620.1,13
,2011-01-06 13:30,6,619.85,620.2,619.1,619.2,49
,2011-01-06 14:00,6,620,620,620,620,2
,2011-01-07 07:30,7,617.7,618,617.7,618,2
,2011-01-07 08:00,7,619.9,619.9,619.9,619.9,1
,2011-01-07 08:30,7,620.4,620.4,619.4,619.9,8
,2011-01-07 09:00,7,620.2,621,620.2,621,6
,2011-01-07 09:30,7,622.3,623.1,622.3,623.1,4
,2011-01-07 10:00,7,622,622,621.15,621.45,7
,2011-01-07 11:00,7,618.95,619.85,618.95,619.85,5
,2011-01-07 11:30,7,613.4,613.4,613.4,613.4,1
,2011-01-07 13:00,7,615.5,615.95,615.5,615.95,6
,2011-01-10 07:30,10,619.5,619.5,619.5,619.5,15
,2011-01-10 08:00,10,621.55,622.85,620.5,622.85,19
,2011-01-10 08:30,10,622.05,622.05,622.05,622.05,2
,2011-01-10 10:30,10,624.8,625.1,624.4,624.65,25
,2011-01-10 12:00,10,623.2,623.8,623.2,623.75,8
,2011-01-10 12:30,10,624.3,624.3,624.3,624.3,1
,2011-01-10 13:00,10,624.1,624.1,624.1,624.1,1
,2011-01-10 13:30,10,623.8,624.1,623.8,624.1,52
,2011-01-11 05:30,11,625,625,625,625,50
,2011-01-11 07:30,11,630.1,630.1,630.1,630.1,13
,2011-01-11 08:00,11,629.4,630.85,629.3,629.85,11
,2011-01-11 08:30,11,630.5,630.5,627.65,627.65,13
,2011-01-11 09:00,11,628.5,628.5,628.5,628.5,1
,2011-01-11 09:30,11,628.4,628.8,628.4,628.8,8
,2011-01-11 10:00,11,630.7,630.7,630.7,630.7,1
,2011-01-11 10:30,11,633.2,633.3,633.2,633.3,12
,2011-01-11 11:00,11,633.7,633.75,633.7,633.75,2
,2011-01-11 11:30,11,633.8,634.05,633.8,634.05,2
,2011-01-11 12:00,11,634.5,634.5,633.5,633.7,4
,2011-01-11 13:00,11,633.5,633.5,633.5,633.5,57
,2011-01-11 13:30,11,633.3,633.7,633.3,633.7,7
,2011-01-11 14:30,11,634,634,634,634,5
,2011-01-12 07:30,12,641.5,641.5,641,641,4
,2011-01-12 08:00,12,640.25,640.25,637.3,640,26
,2011-01-12 08:30,12,639,640,638.7,638.7,21
,2011-01-12 09:00,12,639.3,639.3,639.3,639.3,1
,2011-01-12 09:30,12,640.5,642.2,638.55,641.1,100
,2011-01-12 10:00,12,642,642,642,642,9
,2011-01-12 10:30,12,640.5,641,638.65,638.65,33
,2011-01-12 11:30,12,639.8,639.8,639.8,639.8,1
,2011-01-12 13:00,12,639,639,639,639,1
,2011-01-12 13:30,12,639.75,640,639.15,639.9,48
,2011-01-13 07:00,13,639,639,639,639,2
,2011-01-13 07:30,13,639,639,639,639,1
,2011-01-13 08:00,13,638.45,639.85,638.45,639.85,3
,2011-01-13 08:30,13,640.1,640.1,637.8,637.8,11
,2011-01-13 09:00,13,637.9,637.9,635.75,637.2,17
,2011-01-13 09:30,13,638.4,638.5,638.4,638.5,9
,2011-01-13 10:00,13,638.45,639.35,638.45,639.35,24
,2011-01-13 10:30,13,641.2,641.2,641.2,641.2,7
,2011-01-13 11:00,13,640.95,640.95,639.95,639.95,4
,2011-01-13 14:00,13,636.1,636.1,636.1,636.1,3
,2011-01-13 14:30,13,635.6,635.8,635.6,635.8,33
,2011-01-14 07:30,14,633.15,633.15,633.15,633.15,3
,2011-01-14 08:00,14,634.7,634.75,634.2,634.75,24
,2011-01-14 09:00,14,636.5,636.75,636.5,636.75,4
,2011-01-14 10:00,14,635.75,635.75,635.75,635.75,2
,2011-01-18 10:00,18,639,640.4,639,640.4,13
,2011-01-18 10:30,18,641,641,641,641,1