,2013-12-06 13:30,6,632.85,632.85,632.85,632.85,1
,2013-12-09 09:30,9,630.55,630.65,630.55,630.65,7
,2013-12-09 10:30,9,630.7,630.7,630.7,630.7,4
,2013-12-09 12:00,9,630.1,630.1,630.1,630.1,2
,2013-12-09 13:30,9,628.95,629,628.95,629,2
,2013-12-10 07:30,10,630.8,630.8,630.55,630.55,29
,2013-12-10 08:00,10,631.2,631.2,631.2,631.2,1
,2013-12-10 10:00,10,628.35,628.35,628.35,628.35,15
,2013-12-10 10:30,10,629,629,629,629,2
,2013-12-10 11:30,10,630.05,630.2,630.05,630.2,5
,2013-12-10 13:30,10,631.3,631.3,630.9,631.25,5
,2013-12-11 07:30,11,629.05,629.85,629.05,629.85,6
,2013-12-11 08:00,11,630,630,630,630,7
,2013-12-11 08:30,11,628,628.6,628,628.6,60
,2013-12-11 09:00,11,628.5,628.5,628.2,628.45,100
,2013-12-11 09:30,11,629.35,629.35,629,629,26
,2013-12-11 10:00,11,630.7,630.7,629.7,629.7,26
,2013-12-11 10:30,11,629,629.3,628.8,629,101
,2013-12-11 11:00,11,628.8,628.8,628.8,628.8,75
,2013-12-11 11:30,11,629.2,629.4,629.2,629.4,75
,2013-12-11 13:00,11,628.4,630.75,628.35,630.75,345
,2013-12-11 13:30,11,630.7,630.9,630.45,630.5,23
,2013-12-11 14:00,11,629.95,629.95,629.95,629.95,2
,2013-12-11 14:30,11,630.25,630.25,630.25,630.25,10
,2013-12-12 06:00,12,630,630,630,630,1
,2013-12-12 07:00,12,630.1,630.1,629.85,629.85,11
,2013-12-12 07:30,12,630,630,630,630,7
,2013-12-12 08:00,12,631.6,631.6,629,629,59
,2013-12-12 08:30,12,627.1,627.1,627.1,627.1,5
,2013-12-12 09:00,12,627.5,627.6,627.45,627.6,34
,2013-12-12 09:30,12,627.95,628.35,627.95,628,60
,2013-12-12 11:00,12,626.5,626.5,626.5,626.5,11
,2013-12-12 13:30,12,626.7,626.7,626,626.45,10
,2013-12-12 14:30,12,626.2,626.2,626.15,626.15,32
,2013-12-13 07:30,13,623.75,623.75,623.75,623.75,13
,2013-12-13 08:00,13,623.55,623.55,623.2,623.2,3
,2013-12-13 09:00,13,623.9,623.9,623.5,623.5,35
,2013-12-13 09:30,13,623.5,623.5,622.7,622.95,41
,2013-12-13 10:00,13,622.9,622.9,622.9,622.9,20
,2013-12-13 11:30,13,624.7,624.7,624.7,624.7,1
,2013-12-13 12:30,13,623.05,623.05,623.05,623.05,1
,2013-12-13 13:00,13,623.1,623.1,623.1,623.1,1
,2013-12-13 13:30,13,623.95,623.95,623.35,623.35,3
,2013-12-13 14:30,13,622.9,622.9,622.9,622.9,7
,2013-12-16 06:30,16,627,627,627,627,1
,2013-12-16 07:30,16,627,627.3,627,627.3,13
,2013-12-16 08:00,16,628,628,626.85,626.85,12
,2013-12-16 09:30,16,628.1,628.1,628.1,628.1,1
,2013-12-16 12:00,16,628.5,628.5,628.5,628.5,2
,2013-12-16 13:00,16,628.65,628.7,628.4,628.7,10
,2013-12-16 13:30,16,626.95,626.95,626.95,626.95,2
,2013-12-17 07:30,17,625.15,625.15,625.15,625.15,22
,2013-12-17 08:00,17,625.55,625.7,624.9,625.25,49
,2013-12-17 08:30,17,625.55,626.3,625.55,626.25,87
,2013-12-17 09:00,17,626.3,626.4,624.95,625,143
,2013-12-17 09:30,17,625.1,625.9,625.1,625.5,151
,2013-12-17 10:00,17,625.3,625.35,624.4,624.75,145
,2013-12-17 10:30,17,625,625.2,624.8,624.8,243
,2013-12-17 11:30,17,624.85,624.85,624.85,624.85,7
,2013-12-17 12:30,17,624,624,624,624,6
,2013-12-17 13:30,17,623.55,623.55,623.35,623.35,3
,2013-12-18 07:30,18,625,625,624.75,624.75,8
,2013-12-18 08:00,18,625.15,625.15,625.15,625.15,1
,2013-12-18 08:30,18,627.15,627.15,627.15,627.15,2
,2013-12-18 09:30,18,625.85,625.85,625.85,625.85,1
,2013-12-18 10:00,18,628.15,628.15,628.15,628.15,1
,2013-12-18 13:00,18,627.1,627.1,627.1,627.1,5
,2013-12-18 13:30,18,627.75,627.75,627.75,627.75,1
,2013-12-19 06:30,19,627.85,628.9,627.85,628.9,16
,2013-12-19 07:00,19,628.9,628.9,628.9,628.9,4
,2013-12-19 08:00,19,628,628,628,628,2
,2013-12-19 09:00,19,629.55,629.55,629.55,629.55,4
,2013-12-19 09:30,19,629.9,630.1,629.9,630.1,3
,2013-12-19 10:00,19,631.2,631.2,631.2,631.2,2
,2013-12-19 10:30,19,632,632,632,632,5
,2013-12-19 13:30,19,631.7,631.85,631.7,631.85,5
,2013-12-20 07:30,20,633.9,633.9,633.9,633.9,25
,2013-12-20 08:00,20,634.5,634.5,634.5,634.5,1
,2013-12-20 09:30,20,634.8,635,634.8,635,6
,2013-12-20 10:00,20,635.75,635.95,635.75,635.95,2
,2013-12-20 13:30,20,637,637.65,636.6,636.6,6
,2013-12-20 14:00,20,636.6,636.6,636.6,636.6,1
,2013-12-23 07:30,23,637.05,637.05,636.5,637,22
,2013-12-23 08:00,23,636.6,636.6,636.6,636.6,3
,2013-12-23 09:00,23,636.6,636.6,636.6,636.6,2
,2013-12-23 09:30,23,635.75,635.75,635.75,635.75,24
,2013-12-23 10:00,23,636.75,636.75,636.75,636.75,2
,2013-12-23 10:30,23,636.2,636.2,636.2,636.2,1
,2013-12-23 11:30,23,636.5,637,636.5,637,20
,2013-12-23 12:30,23,636.25,636.25,636.25,636.25,1
,2013-12-23 13:00,23,635.35,635.35,635.35,635.35,1
,2013-12-23 13:30,23,635.15,635.15,635.15,635.15,1
,2013-12-23 14:00,23,635.3,635.3,635.3,635.3,3
,2013-12-23 14:30,23,636,636,636,636,2
,2013-12-24 08:00,24,636.95,637.1,636.2,636.2,11
,2013-12-24 09:30,24,637,637,637,637,6
,2013-12-24 10:00,24,637.55,637.6,637.55,637.6,8
,2013-12-24 10:30,24,637.95,637.95,637.95,637.95,60
,2013-12-24 11:00,24,637.75,637.75,637.75,637.75,2
,2013-12-24 11:30,24,637.3,637.3,637.3,637.3,3
,2013-12-26 09:30,26,637.4,637.4,637.4,637.4,1
,2013-12-26 10:00,26,637.75,637.75,637.75,637.75,2
,2013-12-26 11:00,26,638.3,638.3,638.3,638.3,2
,2013-12-26 13:30,26,638.2,638.2,638.2,638.2,8
,2013-12-27 07:30,27,639,639,639,639,1
,2013-12-27 09:00,27,639.9,640.25,639.9,640.2,88
,2013-12-27 10:00,27,642.15,642.35,642.1,642.35,6
,2013-12-27 10:30,27,640.15,640.55,640.15,640.45,200
,2013-12-27 11:00,27,640.3,641.5,640.3,641.5,199
,2013-12-27 11:30,27,642.4,642.5,642.4,642.5,50
,2013-12-27 12:00,27,642,642,642,642,100
,2013-12-27 12:30,27,641.8,641.8,641.7,641.7,8
,2013-12-27 13:00,27,641.35,641.35,641,641,60
,2013-12-27 13:30,27,641,641,640,640,50
,2013-12-27 14:30,27,640,640,639.45,639.45,33
,2013-12-30 07:30,30,637.4,638.15,637.4,638.15,492
,2013-12-30 08:00,30,637.7,639.1,637.45,639.1,352
,2013-12-30 08:30,30,638.8,638.8,638.55,638.55,141
,2013-12-30 09:30,30,638.4,638.4,638.1,638.1,18
,2013-12-30 10:00,30,638.55,638.55,638.55,638.55,4
,2013-12-30 10:30,30,636.85,636.85,636.85,636.85,3
,2013-12-30 12:00,30,636.25,636.25,636.25,636.25,2
,2013-12-30 12:30,30,636.45,636.6,636.05,636.05,11
,2013-12-30 13:00,30,636,636.2,635.85,636.2,4
,2013-12-30 13:30,30,635.85,635.85,635.2,635.2,5
,2013-12-31 07:30,31,632.8,632.85,632.8,632.85,19
,2013-12-31 08:30,31,632.5,632.5,632.5,632.5,1
,2013-12-31 09:30,31,633.5,633.5,633.5,633.5,2
,2013-12-31 12:30,31,632.7,632.7,632.6,632.6,79
,2013-12-31 13:00,31,631.9,631.9,631.9,631.9,1
,2013-12-31 13:30,31,632.75,633,632.75,633,11
,2013-12-31 14:00,31,633.55,633.55,633.55,633.55,10
,2013-12-31 14:30,31,633,633,633,633,1
,2014-01-02 07:00,2,629.4,629.4,629,629,13
,2014-01-02 07:30,2,628.4,629.15,628,628,21
,2014-01-02 08:00,2,628,628,627.95,627.95,2
,2014-01-02 08:30,2,627.1,627.1,627.1,627.1,8
,2014-01-02 09:00,2,626,626,625,625,30
,2014-01-02 09:30,2,625.8,625.8,625.35,625.5,61
,2014-01-02 10:00,2,625.4,625.4,625.4,625.4,1
,2014-01-02 10:30,2,624.2,624.35,623.9,624,286
,2014-01-02 11:00,2,624.3,624.4,623.45,623.7,400
,2014-01-02 11:30,2,624.1,624.2,623.3,623.8,191
,2014-01-02 12:00,2,623.95,624,623,623,180
,2014-01-02 13:00,2,622.5,622.5,621.3,622.1,8
,2014-01-02 13:30,2,620.3,620.5,620.1,620.1,4
,2014-01-02 14:00,2,620.3,620.3,620.3,620.3,1
,2014-01-02 14:30,2,620.6,620.6,619.85,619.85,16
,2014-01-03 04:00,3,621.55,621.55,621.55,621.55,1
,2014-01-03 06:30,3,620,620,620,620,2
,2014-01-03 07:00,3,619.15,619.15,619.15,619.15,2
,2014-01-03 07:30,3,618.5,618.9,618.5,618.9,113
,2014-01-03 08:00,3,619.1,619.2,619,619.2,74
,2014-01-03 08:30,3,619.1,619.2,619.1,619.1,45
,2014-01-03 09:00,3,618.9,618.95,618,618,77
,2014-01-03 09:30,3,616.7,617.5,615.8,615.8,168
,2014-01-03 10:00,3,615.95,615.95,615.95,615.95,24
,2014-01-03 10:30,3,616.15,616.15,616.1,616.15,56
,2014-01-03 11:30,3,616.35,616.35,616.35,616.35,25
,2014-01-03 12:30,3,615.1,615.1,615.1,615.1,31
,2014-01-03 13:00,3,615.3,615.6,614.2,614.2,27
,2014-01-03 13:30,3,614.65,615,614.65,615,4
,2014-01-03 14:30,3,615.55,615.6,615.55,615.6,20
,2014-01-06 06:00,6,612.7,612.7,612.7,612.7,8
,2014-01-06 06:30,6,617,617,617,617,1
,2014-01-06 07:30,6,617.25,617.4,617.05,617.25,172
,2014-01-06 08:30,6,615.8,615.8,615.8,615.8,3
,2014-01-06 09:00,6,616.1,616.5,616.1,616.5,18
,2014-01-06 09:30,6,615.4,615.6,615.4,615.6,7
,2014-01-06 13:30,6,614.9,614.9,614.9,614.9,1
,2014-01-06 14:00,6,614.9,614.9,614.9,614.9,2
,2014-01-07 08:00,7,615.6,615.6,615.6,615.6,58
,2014-01-07 08:30,7,615.15,615.5,615.15,615.5,24
,2014-01-07 09:30,7,615.1,616.25,614.95,615.8,35
,2014-01-07 10:00,7,615,615.5,615,615.5,110
,2014-01-07 10:30,7,615.6,617.25,615.6,617.25,112
,2014-01-07 11:00,7,616.9,616.9,616.9,616.9,1
,2014-01-07 13:30,7,615.25,615.4,615.25,615.4,10
,2014-01-07 14:30,7,615.65,615.75,615.6,615.65,23
,2014-01-07 15:00,7,615.7,615.8,615.7,615.8,2
,2014-01-08 09:30,8,614.55,614.55,613,613,46
,2014-01-08 13:30,8,609.95,610.8,609.95,610.6,19
,2014-01-08 14:30,8,611.1,611.1,611.1,611.1,19
,2014-01-09 06:30,9,613,613.25,612.95,612.95,11
,2014-01-09 08:30,9,610.75,610.75,610,610,61
,2014-01-09 09:00,9,610.3,610.5,610,610,41
,2014-01-09 09:30,9,610.05,610.1,610.05,610.1,31
,2014-01-09 10:00,9,608.55,608.55,608.55,608.55,15
,2014-01-09 10:30,9,608.15,608.15,607.2,607.5,115
,2014-01-09 13:30,9,604.95,606.5,604.95,606.5,17
,2014-01-10 00:00,10,606.15,606.15,606.15,606.15,1
,2014-01-10 07:30,10,609.9,610,609.7,609.95,155
,2014-01-10 08:00,10,608.85,608.85,608.25,608.25,11
,2014-01-10 08:30,10,609.5,609.5,609.5,609.5,3
,2014-01-10 09:30,10,606.6,607.5,606.6,607.4,5
,2014-01-10 10:00,10,606.9,606.95,606.9,606.95,9
,2014-01-10 10:30,10,608,608,608,608,4
,2014-01-10 11:30,10,610.3,610.3,610.3,610.3,50
,2014-01-10 13:00,10,608.65,608.65,608.65,608.65,2
,2014-01-10 13:30,10,610.1,611,610.1,610.35,20
,2014-01-13 07:00,13,609.8,609.85,609.3,609.3,10
,2014-01-13 07:30,13,609.25,609.25,609.25,609.25,39
,2014-01-13 08:00,13,609.25,610.2,609.25,609.4,292
,2014-01-13 08:30,13,610.35,610.35,610.35,610.35,44
,2014-01-13 09:00,13,609.7,609.7,609.2,609.2,21
,2014-01-13 09:30,13,610,610,609.35,609.35,60
,2014-01-13 10:00,13,610.2,610.2,610.2,610.2,1
,2014-01-14 08:00,14,609.55,609.55,609.55,609.55,1
,2014-01-14 12:30,14,610,610,610,610,1
,2014-01-14 13:30,14,610,610,610,610,3
,2014-01-15 08:30,15,612.4,612.4,612.4,612.4,1
,2014-01-15 09:00,15,612.5,612.6,612.5,612.5,12
,2014-01-15 13:00,15,614.5,614.5,614.5,614.5,11
,2014-01-16 09:30,16,614.45,614.45,614.45,614.45,2