,2014-01-06 09:00,6,616.25,616.25,616.25,616.25,1
,2014-01-07 13:00,7,615.75,615.75,615.75,615.75,6
,2014-01-08 13:00,8,610.55,610.55,610.55,610.55,1
,2014-01-08 13:30,8,611.45,611.65,611.45,611.65,2
,2014-01-08 14:00,8,611.6,611.6,611.6,611.6,1
,2014-01-09 09:00,9,611.2,611.2,611.2,611.2,3
,2014-01-09 09:30,9,610.4,610.45,610.4,610.45,3
,2014-01-09 10:00,9,609.8,609.8,609,609,12
,2014-01-09 11:30,9,607.95,607.95,607.95,607.95,3
,2014-01-09 13:30,9,606.25,607.45,605.9,607.45,64
,2014-01-10 03:00,10,611,611,611,611,1
,2014-01-10 05:30,10,609.25,609.25,609.25,609.25,1
,2014-01-10 07:30,10,608.85,610.45,608.85,610.45,6
,2014-01-10 08:30,10,608.95,610.15,608.95,610.15,72
,2014-01-10 09:30,10,607.1,608,607.1,607.7,43
,2014-01-10 10:00,10,607.45,607.45,607.45,607.45,28
,2014-01-10 10:30,10,608.3,608.3,608.3,608.3,28
,2014-01-10 11:30,10,609.4,609.4,609.4,609.4,32
,2014-01-10 13:00,10,610.15,611.4,610,611.15,120
,2014-01-10 13:30,10,611,611,610.5,610.7,50
,2014-01-13 07:30,13,609.45,609.45,609.45,609.45,2
,2014-01-13 08:00,13,609.95,610.1,609.45,609.9,11
,2014-01-13 09:30,13,609.7,610.2,609.7,610.2,25
,2014-01-13 10:00,13,610.35,610.35,610.35,610.35,4
,2014-01-13 12:30,13,609.85,609.85,609.85,609.85,9
,2014-01-13 13:00,13,610.25,610.25,610.25,610.25,14
,2014-01-13 13:30,13,609.8,609.8,608.5,608.5,2
,2014-01-14 07:30,14,609.95,609.95,609.95,609.95,8
,2014-01-14 09:30,14,608.5,608.5,608.5,608.5,1
,2014-01-14 10:00,14,608.15,608.15,607.65,608.05,56
,2014-01-14 10:30,14,609.45,609.45,609.45,609.45,2
,2014-01-14 11:30,14,610.65,610.65,610.65,610.65,1
,2014-01-14 13:00,14,610.6,610.6,610.6,610.6,10
,2014-01-14 13:30,14,610.2,610.25,609.7,609.7,29
,2014-01-14 14:00,14,609.9,609.9,609.9,609.9,2
,2014-01-14 14:30,14,609.9,609.9,609.9,609.9,10
,2014-01-14 15:30,14,609.9,609.9,609.9,609.9,7
,2014-01-15 04:30,15,610.8,610.8,610.8,610.8,1
,2014-01-15 07:30,15,610.5,610.5,610.5,610.5,1
,2014-01-15 08:00,15,610.35,610.35,610.35,610.35,3
,2014-01-15 08:30,15,612.25,612.55,612.25,612.55,55
,2014-01-15 09:30,15,613,614.05,613,614.05,111
,2014-01-15 10:00,15,615.6,615.6,615.6,615.6,1
,2014-01-15 12:00,15,615.5,615.5,615.5,615.5,66
,2014-01-15 13:30,15,614.6,614.95,614.6,614.95,10
,2014-01-15 14:30,15,615,615,615,615,3
,2014-01-15 15:00,15,614.95,614.95,614.95,614.95,1
,2014-01-16 06:00,16,615.7,615.7,614.3,614.3,13
,2014-01-16 07:30,16,614.5,614.5,614.35,614.35,11
,2014-01-16 08:00,16,614.6,614.6,614.6,614.6,1
,2014-01-16 09:30,16,613.9,613.9,613.9,613.9,4
,2014-01-16 10:00,16,614.35,614.35,614.35,614.35,1
,2014-01-16 11:30,16,614.7,614.7,614.7,614.7,2
,2014-01-16 13:00,16,614,614.4,614,614.4,14
,2014-01-16 13:30,16,612.75,613.15,612.75,613.15,6
,2014-01-17 02:30,17,612.2,612.2,612.2,612.2,1
,2014-01-17 07:30,17,615.4,615.4,615.4,615.4,4
,2014-01-17 09:00,17,614.85,615.5,614.85,615.5,12
,2014-01-17 10:00,17,615.15,616.05,615.1,616.05,15
,2014-01-17 10:30,17,616,616,616,616,1
,2014-01-17 11:00,17,615.75,615.75,615.75,615.75,3
,2014-01-17 12:30,17,615.8,615.8,615.8,615.8,2
,2014-01-17 13:30,17,615.45,615.45,614.6,614.6,7
,2014-01-17 14:00,17,614.95,614.95,614.95,614.95,4
,2014-01-21 07:30,21,616.9,617.7,616.9,617.7,6
,2014-01-21 08:00,21,617.6,618,617.15,618,10
,2014-01-21 08:30,21,619.45,619.55,619.15,619.15,7
,2014-01-21 09:00,21,619.25,619.25,619.25,619.25,1
,2014-01-21 09:30,21,619.05,619.7,618.95,619.7,12
,2014-01-21 10:00,21,617.2,617.4,617.2,617.4,5
,2014-01-21 10:30,21,617.45,617.45,617.45,617.45,1
,2014-01-21 11:00,21,617.1,617.1,617.1,617.1,1
,2014-01-21 11:30,21,617.7,617.7,617.7,617.7,1
,2014-01-21 12:00,21,617.45,617.45,617.45,617.45,1
,2014-01-21 12:30,21,617.1,617.55,617.1,617.55,10
,2014-01-21 13:00,21,617.35,617.35,617.35,617.35,1
,2014-01-21 13:30,21,616.1,616.6,616.1,616.2,6
,2014-01-21 14:00,21,616.9,616.9,616.9,616.9,1
,2014-01-22 08:30,22,619.75,619.75,619.75,619.75,1
,2014-01-22 09:30,22,620.5,621,620.5,620.6,17
,2014-01-22 10:00,22,619.7,620.15,619.7,620.15,7
,2014-01-22 11:00,22,621.8,621.8,621.8,621.8,1
,2014-01-22 13:00,22,622.6,623,622.6,623,6
,2014-01-22 13:30,22,623.25,623.8,623.25,623.8,4
,2014-01-22 14:00,22,623.5,623.5,623.5,623.5,1
,2014-01-22 14:30,22,623.5,623.95,623.5,623.95,49
,2014-01-22 15:00,22,623.6,623.6,623.6,623.6,5
,2014-01-22 15:30,22,623.5,623.85,623.5,623.85,12
,2014-01-23 07:00,23,625.25,625.25,625.05,625.05,5
,2014-01-23 07:30,23,625.55,625.55,624.85,625,32
,2014-01-23 08:00,23,624,625.55,624,625.5,41
,2014-01-23 09:00,23,625.45,625.45,624.75,624.9,34
,2014-01-23 09:30,23,624.85,624.85,624.35,624.35,37
,2014-01-23 10:00,23,624.15,625.3,623.25,625.3,31
,2014-01-23 10:30,23,625.55,625.85,625,625.2,9
,2014-01-23 11:00,23,625.25,625.5,625.25,625.5,3
,2014-01-23 11:30,23,624.3,624.4,624.3,624.4,4
,2014-01-23 12:00,23,624.75,625,624.75,625,3
,2014-01-23 12:30,23,624.9,625.4,624.9,625.15,21
,2014-01-23 13:30,23,623.7,623.75,623.2,623.2,7
,2014-01-24 08:00,24,623.7,623.9,623.7,623.9,12
,2014-01-24 08:30,24,623.4,623.4,623.4,623.4,8
,2014-01-24 11:00,24,622.65,623,622.65,623,14
,2014-01-24 13:30,24,625.65,625.75,625.65,625.7,6
,2014-01-24 14:30,24,626,626.1,626,626.1,22
,2014-01-27 02:30,27,626.7,626.7,626,626,14
,2014-01-27 06:30,27,624.95,624.95,624.95,624.95,1
,2014-01-27 07:30,27,623.15,623.15,623.15,623.15,2
,2014-01-27 08:00,27,623.25,623.25,623.25,623.25,2
,2014-01-27 09:00,27,623.8,623.8,623.55,623.55,7
,2014-01-27 09:30,27,622.3,622.3,620.6,620.9,12
,2014-01-27 10:00,27,620.65,620.7,620.25,620.25,105
,2014-01-27 10:30,27,620.05,620.15,619.7,619.9,61
,2014-01-27 11:00,27,619.55,619.55,618.3,618.55,336
,2014-01-27 11:30,27,618.3,618.3,618.3,618.3,3
,2014-01-27 13:00,27,618,618.35,617.7,618.35,173
,2014-01-27 13:30,27,618.7,619.05,618.7,619.05,5
,2014-01-27 14:30,27,619.4,619.4,619.4,619.4,3
,2014-01-28 07:30,28,620.5,620.5,620.5,620.5,1
,2014-01-28 08:00,28,620.8,621.65,620.4,621.4,71
,2014-01-28 08:30,28,622.2,623,622.2,623,63
,2014-01-28 09:00,28,624.05,624.05,623.95,623.95,30
,2014-01-28 09:30,28,623.25,623.25,623.25,623.25,2
,2014-01-28 10:00,28,623.8,624.15,623.8,624,100
,2014-01-28 10:30,28,623.35,623.35,623.35,623.35,5
,2014-01-28 12:30,28,622.95,622.95,622.95,622.95,4
,2014-01-28 13:00,28,623.6,624.45,623.6,624.4,22
,2014-01-28 13:30,28,624.4,624.5,624.25,624.3,34
,2014-01-28 14:00,28,624.15,624.15,624.15,624.15,1
,2014-01-28 14:30,28,623.4,623.85,623.4,623.85,7
,2014-01-29 07:00,29,625.55,625.55,624.5,624.5,4
,2014-01-29 07:30,29,623.8,623.8,623.8,623.8,1
,2014-01-29 08:00,29,621.65,621.65,621.65,621.65,2
,2014-01-29 09:30,29,622.4,622.4,622.4,622.4,1
,2014-01-29 11:00,29,624.4,624.4,624.4,624.4,4
,2014-01-29 13:30,29,627,627,626.8,626.8,3
,2014-01-29 14:00,29,626.45,626.45,626.45,626.45,1
,2014-01-29 15:00,29,626.55,626.55,626.55,626.55,20
,2014-01-29 18:00,30,629,629,628,628,5
,2014-01-29 19:00,30,627.55,627.55,627.55,627.55,1
,2014-01-30 05:30,30,627,627,627,627,2
,2014-01-30 07:30,30,626.05,626.05,626.05,626.05,1
,2014-01-30 09:00,30,627.65,627.65,627.65,627.65,1
,2014-01-30 09:30,30,626.7,626.7,626.7,626.7,6
,2014-01-30 10:00,30,626.9,627.25,626.9,627.25,7
,2014-01-30 11:00,30,627.55,627.55,627.55,627.55,1
,2014-01-30 12:00,30,627.15,627.15,627.15,627.15,1
,2014-01-30 13:30,30,626.65,627,626.55,627,5
,2014-01-30 14:30,30,625.9,625.9,625.9,625.9,2
,2014-01-31 07:30,31,623.6,623.6,623.5,623.5,10
,2014-01-31 08:00,31,622.95,622.95,622.1,622.1,5
,2014-01-31 09:00,31,625,625,624.5,624.5,7
,2014-01-31 09:30,31,624.35,624.5,624.35,624.5,13
,2014-01-31 10:00,31,624.5,624.65,624.5,624.65,19
,2014-01-31 12:00,31,624.35,624.35,624.35,624.35,3
,2014-01-31 12:30,31,624.4,624.5,623.6,623.75,42
,2014-01-31 13:00,31,624,624,621.5,621.8,87
,2014-01-31 13:30,31,621.7,622,621.2,621.5,47
,2014-01-31 14:00,31,621.7,621.7,621.4,621.5,24
,2014-01-31 14:30,31,621.2,621.2,621.2,621.2,1
,2014-02-03 06:30,3,620.8,620.8,620.8,620.8,1
,2014-02-03 07:30,3,621.1,621.1,620.65,621.1,9
,2014-02-03 08:00,3,620.5,620.5,620.5,620.5,16
,2014-02-03 08:30,3,620.8,621.6,620.8,621.6,9
,2014-02-03 09:00,3,621.35,621.35,620.35,620.35,5
,2014-02-03 09:30,3,620.5,620.5,619.2,619.5,73
,2014-02-03 10:00,3,619.3,619.3,619.2,619.2,28
,2014-02-03 10:30,3,618.4,618.75,618.3,618.7,127
,2014-02-03 11:00,3,618.5,621.5,618.5,621.5,56
,2014-02-03 11:30,3,619.95,619.95,619.95,619.95,3
,2014-02-03 12:30,3,619.9,619.9,619.9,619.9,45
,2014-02-03 13:00,3,618.9,618.9,618.9,618.9,1
,2014-02-03 13:30,3,619.15,620.1,619.15,619.8,39
,2014-02-03 14:00,3,619.8,619.8,619.8,619.8,4
,2014-02-03 14:30,3,619.95,619.95,619.75,619.9,53
,2014-02-04 08:00,4,622.65,622.65,622.65,622.65,1
,2014-02-04 09:30,4,623.6,623.6,623.6,623.6,34
,2014-02-04 10:00,4,623.5,623.9,623.5,623.9,47
,2014-02-04 10:30,4,623.2,623.2,623.2,623.2,5
,2014-02-04 12:00,4,623.1,623.1,622.9,622.9,6
,2014-02-04 12:30,4,622.65,622.65,622.65,622.65,6
,2014-02-04 13:30,4,623.75,623.8,623.75,623.8,2
,2014-02-05 07:30,5,627.8,627.8,627.8,627.8,6
,2014-02-05 08:00,5,627.7,627.8,625.25,625.25,11
,2014-02-05 08:30,5,625.4,625.75,624.75,624.75,23
,2014-02-05 09:30,5,625.35,625.6,625.35,625.6,10
,2014-02-05 11:00,5,625.05,625.05,625.05,625.05,1
,2014-02-05 12:00,5,624.75,624.75,624.3,624.3,2
,2014-02-05 12:30,5,624.75,624.75,624.75,624.75,1
,2014-02-05 13:00,5,623.9,623.9,623.9,623.9,2
,2014-02-05 13:30,5,624.1,624.6,624.1,624.55,3
,2014-02-06 08:00,6,629.6,630.1,629.6,630.1,15
,2014-02-06 09:00,6,628.5,628.55,628.5,628.55,16
,2014-02-06 09:30,6,628,628.1,628,628.1,12
,2014-02-06 12:30,6,626,626,626,626,3
,2014-02-06 13:30,6,627.2,627.2,627.2,627.2,1
,2014-02-06 14:30,6,627.65,627.65,627.65,627.65,15
,2014-02-07 07:30,7,628.25,628.25,628.25,628.25,10
,2014-02-07 09:00,7,630.35,630.35,630.35,630.35,1
,2014-02-07 09:30,7,630.75,630.8,630.7,630.7,9
,2014-02-07 10:00,7,630.75,630.75,630.75,630.75,1
,2014-02-07 10:30,7,631.6,631.9,631.6,631.65,5
,2014-02-07 11:00,7,631.6,631.6,631.5,631.5,2
,2014-02-07 11:30,7,632.95,632.95,632.95,632.95,2
,2014-02-07 13:30,7,635.6,635.75,635.6,635.75,3
,2014-02-07 14:00,7,635.8,635.9,635.8,635.9,3
,2014-02-10 05:00,10,634.6,634.6,634.6,634.6,2
,2014-02-10 08:30,10,634.7,634.9,634.7,634.9,4
,2014-02-10 09:00,10,634,634,634,634,17
,2014-02-10 09:30,10,634.45,634.85,634.15,634.5,50
,2014-02-10 10:00,10,634.2,634.7,634.2,634.4,76
,2014-02-10 10:30,10,634.4,634.75,634.4,634.7,75
,2014-02-10 11:30,10,633.8,633.8,633.8,633.8,8
,2014-02-10 12:00,10,632.95,632.95,632.95,632.95,2
,2014-02-10 12:30,10,632.25,632.25,632.25,632.25,1
,2014-02-10 13:30,10,633,633,632.15,632.95,9
,2014-02-11 08:00,11,633.6,633.6,633.6,633.6,3
,2014-02-11 08:30,11,632.95,632.95,632.95,632.95,6
,2014-02-11 09:30,11,634.3,634.4,634.15,634.15,57
,2014-02-11 10:00,11,635.05,635.05,635.05,635.05,1
,2014-02-11 13:30,11,635.65,635.65,635.2,635.2,5
,2014-02-11 14:30,11,635.05,635.2,635.05,635.2,2
,2014-02-12 06:30,12,638,638,638,638,2
,2014-02-12 08:00,12,638.45,638.45,638.45,638.45,6
,2014-02-12 08:30,12,638.8,638.8,638.8,638.8,1
,2014-02-12 13:30,12,636.05,636.05,636.05,636.05,1
,2014-02-13 08:30,13,636.05,636.6,636.05,636.6,6
,2014-02-13 09:00,13,636.35,636.35,636.35,636.35,2
,2014-02-13 10:00,13,636.5,636.5,636.45,636.45,6
,2014-02-13 13:30,13,639.15,639.15,639.15,639.15,1
,2014-02-14 08:30,14,638.6,638.6,638.6,638.6,25
,2014-02-14 09:30,14,640.05,642.25,640.05,642.25,57
,2014-02-14 13:30,14,642.5,642.5,642.5,642.5,1
,2014-02-18 08:30,18,648.75,648.75,648.75,648.75,4
,2014-02-18 09:30,18,649,649,649,649,1