,2011-11-23 09:30,23,636,636,636,636,1
,2011-12-07 10:00,7,655.05,655.2,655.05,655.2,21
,2011-12-07 13:30,7,653.75,654.05,652.95,652.95,14
,2011-12-07 14:30,7,655,655.65,655,655.25,10
,2011-12-07 15:00,7,655.2,655.2,654.8,654.8,4
,2011-12-08 08:30,8,650.9,650.9,649.7,649.7,3
,2011-12-08 14:00,8,644.7,644.7,644.7,644.7,1
,2011-12-08 14:30,8,643.45,643.45,641.5,641.5,3
,2011-12-08 15:00,8,642.45,642.45,642.45,642.45,1
,2011-12-09 08:00,9,641.9,642.45,640.05,641.95,22
,2011-12-09 08:30,9,641.95,641.95,641.95,641.95,2
,2011-12-09 09:00,9,645.4,645.4,645.4,645.4,1
,2011-12-09 09:30,9,643.85,644.6,643.85,644.6,101
,2011-12-09 10:00,9,644.35,644.8,644.35,644.8,2
,2011-12-09 10:30,9,644.3,644.3,644.3,644.3,1
,2011-12-09 11:00,9,643.85,643.85,643.85,643.85,1
,2011-12-09 12:00,9,643.05,643.4,643.05,643.4,2
,2011-12-09 12:30,9,644.7,644.7,644.5,644.5,8
,2011-12-09 13:30,9,649,649,649,649,3
,2011-12-12 08:30,12,638.55,639.1,638.55,638.55,5
,2011-12-12 09:00,12,638.1,638.1,637.8,637.8,5
,2011-12-12 09:30,12,637.8,637.8,637.8,637.8,1
,2011-12-12 10:00,12,640,640,640,640,3
,2011-12-12 10:30,12,641.05,641.05,639.2,639.2,8
,2011-12-12 11:30,12,641,641,641,641,1
,2011-12-12 13:00,12,639.05,639.05,639.05,639.05,2
,2011-12-12 13:30,12,639.2,639.5,638.6,639.5,16
,2011-12-12 14:00,12,639.6,639.6,639.6,639.6,2
,2011-12-13 08:00,13,642.45,643,642.45,643,7
,2011-12-13 08:30,13,647.9,653.65,647.9,652,6
,2011-12-13 09:30,13,647.35,647.4,647.35,647.35,15
,2011-12-13 10:00,13,646.7,647,646.5,646.7,9
,2011-12-13 10:30,13,646.75,646.75,646.5,646.75,5
,2011-12-13 11:00,13,648,648,647.25,647.6,10
,2011-12-13 11:30,13,646.95,647.1,646.95,647,3
,2011-12-13 12:00,13,647.3,647.5,647.3,647.5,3
,2011-12-13 12:30,13,648.4,648.55,647.55,648,5
,2011-12-13 13:00,13,648.6,648.65,648.6,648.65,3
,2011-12-13 13:30,13,646.5,646.5,646.5,646.5,7
,2011-12-13 15:00,13,645.45,645.85,645.45,645.85,2
,2011-12-14 08:00,14,636.2,636.2,631.6,632.25,15
,2011-12-14 09:00,14,630.9,632,630.65,631.1,17
,2011-12-14 09:30,14,631.25,631.25,626.8,627,41
,2011-12-14 10:00,14,627.5,627.5,624,624.5,8
,2011-12-14 10:30,14,624.95,625.6,624.95,625.6,6
,2011-12-14 11:00,14,625,625,625,625,1
,2011-12-14 11:30,14,626.15,626.5,626.15,626.5,3
,2011-12-14 13:30,14,620.7,620.9,619.65,620.3,6
,2011-12-15 07:30,15,628.5,628.55,625.25,625.25,178
,2011-12-15 08:00,15,625.2,626.35,623.9,626.3,43
,2011-12-15 08:30,15,625.25,625.25,624.35,625,7
,2011-12-15 09:00,15,622.75,624.2,622.75,624.2,3
,2011-12-15 09:30,15,623.5,623.8,619.8,621.4,36
,2011-12-15 10:00,15,621.2,621.8,618.6,618.6,13
,2011-12-15 10:30,15,621,621,621,621,1
,2011-12-15 11:00,15,620.15,620.3,619.55,619.7,4
,2011-12-15 11:30,15,620.8,620.8,619.2,619.2,33
,2011-12-15 12:30,15,621.75,621.75,621.75,621.75,1
,2011-12-15 13:00,15,620.1,620.1,617.5,618.3,66
,2011-12-15 13:30,15,617.3,617.8,616.7,616.75,42
,2011-12-15 14:00,15,616.8,616.8,616.8,616.8,1
,2011-12-16 07:30,16,621,621,621,621,2
,2011-12-16 08:00,16,620.45,620.7,618.8,619.75,16
,2011-12-16 08:30,16,619,619.5,618.75,618.75,4
,2011-12-16 09:00,16,621.8,621.8,621.6,621.6,3
,2011-12-16 09:30,16,619.95,621.95,619.9,620.7,34
,2011-12-16 10:00,16,619.1,619.55,619.1,619.55,4
,2011-12-16 10:30,16,618.7,618.7,617.1,617.4,106
,2011-12-16 11:00,16,616,616.75,615.95,616.75,5
,2011-12-16 11:30,16,614.1,614.35,614.1,614.35,2
,2011-12-16 12:00,16,616.2,616.25,616.2,616.25,14
,2011-12-16 12:30,16,618.65,618.65,618.65,618.65,2
,2011-12-16 13:00,16,617.2,617.2,617,617,3
,2011-12-16 13:30,16,617.95,618,617.95,618,2
,2011-12-16 15:00,16,619.05,619.05,619.05,619.05,1
,2011-12-19 07:00,19,621.5,621.5,620.65,621.5,21
,2011-12-19 07:30,19,622,622,620.75,620.75,123
,2011-12-19 08:00,19,620.75,621.5,620,621.5,25
,2011-12-19 09:00,19,621.3,621.3,621.3,621.3,12
,2011-12-19 09:30,19,621,622.5,617.3,617.35,28
,2011-12-19 10:00,19,618.5,618.5,616.75,618,15
,2011-12-19 10:30,19,617,617.8,616.5,617.6,15
,2011-12-19 11:00,19,617.8,618,617.8,618,7
,2011-12-19 11:30,19,620,620,620,620,5
,2011-12-19 12:00,19,622,622,621,621,27
,2011-12-19 13:00,19,620,620.2,619.5,619.7,53
,2011-12-19 13:30,19,619.45,619.75,619.4,619.7,4
,2011-12-19 14:00,19,619.5,619.55,619.5,619.5,18
,2011-12-20 07:30,20,628.8,630,628.8,630,54
,2011-12-20 08:00,20,629.8,632.9,629.8,632.75,99
,2011-12-20 08:30,20,632.95,633.15,631.95,632.85,8
,2011-12-20 09:00,20,632.45,633.15,632.45,633.15,2
,2011-12-20 09:30,20,633.1,635.6,633.1,635.1,57
,2011-12-20 10:00,20,634.75,634.75,634.75,634.75,10
,2011-12-20 10:30,20,633.2,633.55,632.85,633.05,49
,2011-12-20 14:00,20,634.75,634.75,634.75,634.75,2
,2011-12-21 07:30,21,633.15,636,633.15,636,3
,2011-12-21 08:00,21,636.5,637.8,635.75,636.1,38
,2011-12-21 08:30,21,636,636.35,634.35,635.05,27
,2011-12-21 09:00,21,635,637.85,635,637.85,5
,2011-12-21 09:30,21,637.5,640.45,637.5,639.5,12
,2011-12-21 10:00,21,637.5,637.9,636.65,636.65,4
,2011-12-21 10:30,21,638.15,639.8,638.1,639.2,10
,2011-12-21 11:00,21,640.05,640.1,639.45,639.65,8
,2011-12-21 11:30,21,639.65,640.9,639.65,640.6,3
,2011-12-21 13:00,21,642.8,642.9,640.8,640.8,9
,2011-12-21 13:30,21,641.7,642.1,641.7,642.1,8
,2011-12-21 14:30,21,642.5,642.5,641.4,641.4,8
,2011-12-22 08:00,22,640.6,642.55,640.45,642.15,67
,2011-12-22 08:30,22,643.55,645.05,642.9,644.5,116
,2011-12-22 09:00,22,645,645,644.15,644.15,93
,2011-12-22 09:30,22,644.3,645.55,643.55,645.55,195
,2011-12-22 10:00,22,645.3,645.45,645,645,115
,2011-12-22 10:30,22,644.2,644.8,644.05,644.05,4
,2011-12-22 11:00,22,644.4,646.9,644.4,646.9,54
,2011-12-22 11:30,22,646.8,646.8,645.65,645.65,5
,2011-12-22 13:00,22,645,645,645,645,50
,2011-12-22 13:30,22,644.2,644.75,644.2,644.5,5
,2011-12-23 07:30,23,646,646.25,645.75,646.25,15
,2011-12-23 08:00,23,646.65,646.65,645.55,646.5,41
,2011-12-23 08:30,23,646.8,646.8,646.8,646.8,30
,2011-12-23 09:00,23,646.45,646.45,646.4,646.4,8
,2011-12-23 09:30,23,646.55,646.75,646.5,646.7,21
,2011-12-23 12:30,23,646.25,646.25,646.25,646.25,1
,2011-12-23 13:30,23,645.5,649.95,645.5,649.95,35
,2011-12-27 07:30,27,644.75,644.75,644.75,644.75,3
,2011-12-27 08:00,27,646.75,646.75,645.85,645.85,8
,2011-12-27 08:30,27,648.55,648.55,648.55,648.55,4
,2011-12-27 09:00,27,648.6,649,648.25,649,30
,2011-12-27 09:30,27,650,651.85,650,650.95,59
,2011-12-27 10:00,27,650.9,651.75,650.9,651.75,23
,2011-12-27 11:00,27,653.4,653.95,653.4,653.65,17
,2011-12-27 11:30,27,653.15,653.15,653.15,653.15,1
,2011-12-27 12:00,27,652.55,652.65,652.55,652.65,2
,2011-12-27 12:30,27,653.2,653.9,653,653.9,15
,2011-12-27 13:00,27,654.95,654.95,653.8,653.8,5
,2011-12-27 13:30,27,652.5,652.6,652,652,11
,2011-12-27 14:00,27,652.6,652.9,652.6,652.9,12
,2011-12-28 07:30,28,653,653,653,653,1
,2011-12-28 08:00,28,654.4,655.05,652.1,652.1,112
,2011-12-28 08:30,28,649.7,649.7,649.7,649.7,2
,2011-12-28 09:00,28,650,650.25,649.5,649.5,3
,2011-12-28 09:30,28,648.4,648.4,648.4,648.4,5
,2011-12-28 11:30,28,646.25,646.3,646.1,646.1,8
,2011-12-28 13:00,28,645.55,645.65,645.1,645.65,3
,2011-12-28 13:30,28,646,646,645.2,645.35,7
,2011-12-28 14:30,28,645.8,645.8,645.8,645.8,1
,2011-12-29 07:30,29,646.1,646.1,646.1,646.1,67
,2011-12-29 08:00,29,646.1,646.1,646,646,17
,2011-12-29 08:30,29,645.15,645.15,645.15,645.15,1
,2011-12-29 09:30,29,643.5,644.5,643.5,644.5,3
,2011-12-29 10:00,29,643,643.4,641.1,641.1,15
,2011-12-29 11:00,29,643.05,643.5,643.05,643.2,7
,2011-12-29 11:30,29,642.85,642.85,642.85,642.85,3
,2011-12-29 12:00,29,645,646,645,646,3
,2011-12-29 12:30,29,646,646,646,646,1
,2011-12-29 13:30,29,646.1,646.1,645.8,646.1,3
,2011-12-29 14:30,29,647,647.25,647,647.25,3
,2011-12-30 07:00,30,644.3,644.3,644.3,644.3,4
,2011-12-30 07:30,30,644,644,644,644,1
,2011-12-30 08:00,30,644.3,645.15,644.2,644.85,13
,2011-12-30 08:30,30,643.35,645.75,643.35,645.75,19
,2011-12-30 09:00,30,646,647.8,646,646.55,30
,2011-12-30 10:30,30,649.85,649.85,649.85,649.85,2
,2011-12-30 11:30,30,648.25,648.25,647.35,647.5,87
,2011-12-30 12:00,30,647.5,648.7,647.5,648.7,19
,2011-12-30 13:00,30,645.1,646.05,644.3,645.5,13
,2011-12-30 13:30,30,644.75,646.75,644.75,646.1,99
,2011-12-30 14:00,30,646.75,646.75,646.75,646.75,1
,2011-12-30 14:30,30,645,645,645,645,1
,2011-12-30 15:00,30,645,645.15,645,645.15,2
,2012-01-03 07:30,3,656.95,658,656.6,658,6
,2012-01-03 08:00,3,657.05,661.9,657.05,661.9,99
,2012-01-03 08:30,3,662.45,662.45,662.45,662.45,2
,2012-01-03 09:00,3,664,665.4,664,665.4,7
,2012-01-03 09:30,3,664.8,665.3,663.9,664,60
,2012-01-03 10:00,3,664.9,664.9,663.35,663.35,52
,2012-01-03 11:00,3,663.85,663.85,663.85,663.85,1
,2012-01-03 12:00,3,665.7,665.8,665.65,665.8,9
,2012-01-03 12:30,3,664.2,665.05,664.2,664.5,20
,2012-01-03 13:00,3,664.6,668.05,664.6,668.05,35
,2012-01-03 13:30,3,667.9,668,667.9,667.9,11
,2012-01-04 07:00,4,664.2,664.2,663.15,663.15,8
,2012-01-04 07:30,4,665.9,665.9,665.2,665.2,230
,2012-01-04 08:00,4,666,667.7,666,666.9,74
,2012-01-04 08:30,4,666,672.35,666,670.8,34
,2012-01-04 09:00,4,670.65,670.65,668.3,669.55,36
,2012-01-04 09:30,4,668.35,669.25,667.7,669.25,8
,2012-01-04 10:00,4,668.4,669.25,667.8,667.8,23
,2012-01-04 10:30,4,666.85,668.15,666.85,667.9,4
,2012-01-04 11:00,4,667.2,669.1,667.2,669.1,4
,2012-01-04 11:30,4,669.2,670.15,669.05,670.15,4
,2012-01-04 12:30,4,668,669.45,668,669.45,3
,2012-01-04 13:00,4,669.6,670.85,668.95,670.8,39
,2012-01-04 13:30,4,670.8,670.8,670.5,670.5,18
,2012-01-05 07:30,5,668.3,668.6,668.2,668.5,91
,2012-01-05 08:00,5,669,669.4,666.75,666.75,97
,2012-01-05 08:30,5,666.7,666.7,665,666.4,106
,2012-01-05 09:00,5,665.7,667.1,665.7,667,4
,2012-01-05 09:30,5,666.95,667.15,665.75,666.4,37
,2012-01-05 10:00,5,666.75,666.75,663.6,666.2,54
,2012-01-05 10:30,5,666.55,667.15,666.25,667.15,5
,2012-01-05 11:00,5,666.4,667.95,666.4,667.5,3
,2012-01-05 11:30,5,667.1,668.45,665.8,668.45,24
,2012-01-05 13:00,5,664.05,664.05,662.15,662.15,5
,2012-01-05 13:30,5,661.6,661.65,660.35,660.4,38
,2012-01-05 14:00,5,661.05,661.45,661.05,661.45,2
,2012-01-06 07:00,6,663.75,663.75,663.75,663.75,2
,2012-01-06 07:30,6,665,665,664.5,664.6,59
,2012-01-06 08:00,6,663.5,665,663.5,665,58
,2012-01-06 08:30,6,663.4,663.4,659,659,16
,2012-01-06 09:00,6,660.1,660.1,659.6,659.6,63
,2012-01-06 09:30,6,659.5,660.4,659.5,659.5,34
,2012-01-06 10:00,6,660.75,662.85,660.75,662,16
,2012-01-06 11:00,6,660.15,660.45,660.15,660.45,32
,2012-01-06 11:30,6,661.35,661.35,661.3,661.3,30
,2012-01-06 12:30,6,661.35,661.35,661.35,661.35,1
,2012-01-06 13:00,6,659.9,660.35,659.9,660.35,2
,2012-01-06 13:30,6,662.65,662.75,662.35,662.4,15
,2012-01-06 14:00,6,663.2,663.2,663.2,663.2,4
,2012-01-06 14:30,6,663.5,663.5,663.5,663.5,1
,2012-01-09 07:30,9,663.75,664.75,663.75,664,32
,2012-01-09 08:00,9,664.75,665.55,664,664.3,135
,2012-01-09 08:30,9,664.55,664.8,660.6,660.7,51
,2012-01-09 09:00,9,659.7,662.55,659.65,662.4,29
,2012-01-09 09:30,9,662.4,662.7,659.85,660,23
,2012-01-09 10:00,9,660.25,660.35,657.75,659.95,22
,2012-01-09 10:30,9,659.9,661.6,659.9,660.4,11
,2012-01-09 11:00,9,661.25,662.3,660.75,661.05,12
,2012-01-09 11:30,9,662,662.05,661.5,661.5,10
,2012-01-09 12:00,9,661.4,661.4,661.4,661.4,5
,2012-01-09 13:30,9,661.9,662.95,661.9,662.75,3
,2012-01-10 07:00,10,671,671,671,671,3
,2012-01-10 07:30,10,670.7,670.7,669.15,669.6,187
,2012-01-10 08:00,10,670.6,670.6,668.45,668.5,6
,2012-01-10 09:00,10,669.9,669.9,669.9,669.9,1
,2012-01-10 09:30,10,667.65,667.65,667.65,667.65,2
,2012-01-10 10:00,10,667.6,669.2,667.6,669.2,2
,2012-01-10 11:00,10,668.85,668.85,668.85,668.85,7
,2012-01-10 11:30,10,668.4,668.4,667.6,668.05,8
,2012-01-10 12:00,10,668.3,668.3,668.3,668.3,3
,2012-01-10 12:30,10,668.8,668.8,668.35,668.45,4
,2012-01-10 13:00,10,667.75,668.75,667.75,668.75,5
,2012-01-10 13:30,10,667.25,668.3,667.25,668.1,36
,2012-01-10 14:30,10,667.95,668.05,667.95,668.05,2
,2012-01-11 07:00,11,664.35,664.35,664.35,664.35,1
,2012-01-11 07:30,11,663.7,663.7,663.7,663.7,10
,2012-01-11 08:00,11,666.75,666.9,664.35,664.4,32
,2012-01-11 08:30,11,663.8,664.95,663.35,664.5,15
,2012-01-11 09:00,11,662.85,663.4,662.7,663.4,103
,2012-01-11 09:30,11,660.45,663.1,659.7,661.6,218
,2012-01-11 10:00,11,663.1,664.6,663.1,664.6,5
,2012-01-11 10:30,11,664.55,665.5,664.55,665.5,2
,2012-01-11 11:00,11,666.05,666.05,665.75,665.75,3
,2012-01-11 11:30,11,665.75,666.2,664.95,666,5
,2012-01-11 12:00,11,665.45,665.45,665.45,665.45,6
,2012-01-11 13:00,11,662.9,663.15,662.15,662.45,43
,2012-01-11 13:30,11,662.5,663.3,662.5,663.2,4
,2012-01-12 07:30,12,665.55,665.55,664.45,664.45,24
,2012-01-12 08:00,12,666.8,668,665.15,666.65,27
,2012-01-12 08:30,12,666.2,669.85,666.2,669.3,13
,2012-01-12 09:00,12,670,670,668.7,668.7,6
,2012-01-12 09:30,12,666.5,666.5,664.6,664.95,8
,2012-01-12 10:00,12,664.85,665,664.85,665,2
,2012-01-12 10:30,12,665.4,665.4,665.2,665.2,2
,2012-01-12 11:00,12,663.55,663.55,663.45,663.55,7
,2012-01-12 11:30,12,665.3,665.3,665.15,665.15,2
,2012-01-12 12:30,12,660,660.85,660,660.85,2
,2012-01-12 13:00,12,656.9,656.9,656.9,656.9,2
,2012-01-12 13:30,12,652.2,652.2,652.15,652.15,5
,2012-01-13 07:30,13,653,653,651.6,651.6,2
,2012-01-13 08:00,13,652.05,652.05,648.4,650.4,24
,2012-01-13 08:30,13,649.5,651,649.5,651,3
,2012-01-13 09:00,13,650,650,648.15,648.7,5
,2012-01-13 09:30,13,648.25,649.55,648.25,649.55,13
,2012-01-13 10:00,13,650.65,651.75,650.5,651.7,7
,2012-01-13 10:30,13,650.65,650.7,650.65,650.7,7
,2012-01-13 11:00,13,651.2,651.6,651.1,651.15,4
,2012-01-13 11:30,13,649.55,649.55,649.45,649.45,2
,2012-01-13 13:30,13,651,651.05,650.9,650.9,3
,2012-01-17 07:30,17,658.6,658.6,658.6,658.6,64
,2012-01-17 08:00,17,657.45,657.8,657.45,657.55,5
,2012-01-17 09:00,17,657,657.5,657,657,23
,2012-01-17 09:30,17,657.45,657.45,654,654,14
,2012-01-17 10:00,17,655.4,657,655.4,657,27
,2012-01-17 10:30,17,657,657,657,657,10
,2012-01-17 11:30,17,656.05,656.05,656.05,656.05,1
,2012-01-17 13:00,17,656.45,656.5,656.45,656.5,2
,2012-01-17 13:30,17,658.8,658.8,658.5,658.5,5
,2012-01-18 12:00,18,654.3,654.3,654.3,654.3,2
,2012-01-18 12:30,18,656.65,656.75,656.65,656.75,2