,2014-01-28 10:00,28,623.05,623.05,623.05,623.05,16
,2014-01-28 10:30,28,622.15,622.15,622.15,622.15,2
,2014-01-28 13:00,28,622.1,622.1,622.1,622.1,2
,2014-01-28 14:30,28,621.75,621.75,621.75,621.75,1
,2014-01-29 09:00,29,620.8,620.8,620.8,620.8,20
,2014-01-29 14:30,29,622.9,622.9,622.9,622.9,1
,2014-01-30 14:30,30,624.7,624.7,624.7,624.7,10
,2014-01-31 09:00,31,622.8,622.8,622.8,622.8,1
,2014-01-31 14:30,31,620.3,620.3,620.3,620.3,1
,2014-02-05 13:30,5,622.1,622.4,622.05,622.4,17
,2014-02-05 14:30,5,621.5,621.5,621.5,621.5,1
,2014-02-06 14:30,6,626,626,626,626,10
,2014-02-07 10:30,7,630.9,630.95,630.9,630.95,2
,2014-02-07 11:00,7,630.95,630.95,630.5,630.55,3
,2014-02-10 07:30,10,633.8,633.8,633.8,633.8,30
,2014-02-10 08:00,10,633.75,633.85,633.6,633.6,13
,2014-02-10 08:30,10,634.55,634.55,634.55,634.55,1
,2014-02-10 09:00,10,634.05,634.05,634.05,634.05,17
,2014-02-10 09:30,10,633.95,633.95,633.95,633.95,4
,2014-02-10 11:30,10,633.55,633.55,633.5,633.5,32
,2014-02-10 12:00,10,633.15,633.15,633.15,633.15,1
,2014-02-10 13:00,10,632.35,632.35,632.35,632.35,6
,2014-02-10 13:30,10,632.9,632.9,632.9,632.9,1
,2014-02-11 02:30,11,633.65,633.65,633.65,633.65,2
,2014-02-11 07:30,11,633.75,633.75,633.75,633.75,6
,2014-02-11 08:00,11,633.2,633.2,633.2,633.2,10
,2014-02-11 08:30,11,632.55,632.8,632.55,632.8,7
,2014-02-11 09:30,11,634.7,634.9,634.7,634.9,55
,2014-02-11 10:00,11,634.85,634.85,634.85,634.85,2
,2014-02-11 13:00,11,634.7,634.7,634.7,634.7,1
,2014-02-12 05:00,12,636.9,636.9,636.9,636.9,5
,2014-02-12 08:00,12,638.6,638.6,638.6,638.6,2
,2014-02-12 08:30,12,638.7,638.7,638.5,638.6,3
,2014-02-12 09:30,12,638.35,638.35,638.15,638.15,6
,2014-02-12 10:00,12,638.5,638.65,638.1,638.35,5
,2014-02-12 10:30,12,637.3,637.3,637.1,637.1,2
,2014-02-12 11:00,12,636.4,636.4,636.4,636.4,1
,2014-02-12 13:00,12,635.35,635.35,635.35,635.35,1
,2014-02-13 07:30,13,635,635,635,635,7
,2014-02-13 08:00,13,635.2,635.2,635.2,635.2,1
,2014-02-13 08:30,13,635.2,636.15,635.2,636.15,12
,2014-02-13 09:30,13,636.1,636.1,636.1,636.1,2
,2014-02-13 10:00,13,636.7,636.7,636.7,636.7,1
,2014-02-13 10:30,13,636.95,636.95,636.95,636.95,1
,2014-02-13 12:00,13,638.05,638.05,638.05,638.05,1
,2014-02-13 13:30,13,638.15,638.15,638.05,638.05,9
,2014-02-14 08:00,14,638.8,638.8,638,638,23
,2014-02-14 08:30,14,636.8,636.8,636.8,636.8,5
,2014-02-14 09:30,14,638.7,641.4,638.6,638.6,145
,2014-02-14 10:00,14,638.25,638.45,638.25,638.45,6
,2014-02-14 10:30,14,638.45,638.45,638.45,638.45,1
,2014-02-14 11:00,14,638.6,638.6,638.6,638.6,1
,2014-02-14 13:30,14,640.85,640.85,640.8,640.8,3
,2014-02-14 14:30,14,641.05,641.05,641.05,641.05,10
,2014-02-18 07:30,18,645.85,645.85,645.85,645.85,1
,2014-02-18 08:30,18,646.2,646.2,645.4,645.85,120
,2014-02-18 09:00,18,645.4,646.45,645.4,646.45,96
,2014-02-18 09:30,18,646.45,646.75,645.5,646.75,200
,2014-02-18 10:00,18,646.85,646.85,646.75,646.75,3
,2014-02-18 12:30,18,648.15,648.35,647.9,648.05,282
,2014-02-18 13:00,18,648.15,650.35,648.15,650.35,112
,2014-02-18 13:30,18,650.5,651,650.5,650.95,51
,2014-02-18 14:30,18,650.8,650.8,650.6,650.6,18
,2014-02-19 04:00,19,650.75,650.75,650.75,650.75,1
,2014-02-19 07:30,19,652.2,652.2,651.8,651.8,5
,2014-02-19 08:00,19,651.6,651.6,651.3,651.3,5
,2014-02-19 08:30,19,651.25,651.75,651.1,651.1,24
,2014-02-19 09:00,19,652.5,652.55,652.5,652.55,4
,2014-02-19 09:30,19,652.7,653.05,652.7,653.05,77
,2014-02-19 10:00,19,653.35,653.55,652.75,652.95,19
,2014-02-19 10:30,19,652.4,652.4,651.6,652,31
,2014-02-19 12:00,19,652.3,652.9,652.3,652.9,23
,2014-02-19 13:30,19,654.4,654.4,654,654.05,3
,2014-02-19 14:00,19,653.6,653.6,653.4,653.4,13
,2014-02-19 14:30,19,653.6,653.6,653,653,24
,2014-02-20 06:30,20,650.25,650.25,650.25,650.25,2
,2014-02-20 07:30,20,650,650,650,650,1
,2014-02-20 08:00,20,651.35,651.7,650.75,650.75,21
,2014-02-20 09:00,20,651.9,651.9,651.9,651.9,1
,2014-02-20 09:30,20,652.05,652.05,652,652,7
,2014-02-20 10:00,20,652.3,652.85,652.3,652.85,4
,2014-02-20 11:30,20,652.8,652.8,652.8,652.8,3
,2014-02-20 12:30,20,652.1,652.1,652,652,10
,2014-02-20 13:00,20,651.9,653.25,651.9,653.25,7
,2014-02-20 13:30,20,653.25,653.25,652.9,653.2,17
,2014-02-20 14:30,20,653.35,653.35,653.35,653.35,22
,2014-02-21 06:30,21,652.55,652.55,652.55,652.55,2
,2014-02-21 07:00,21,652.95,653.1,652.95,653.1,7
,2014-02-21 07:30,21,652.05,652.65,651.8,652.65,108
,2014-02-21 08:00,21,652.5,652.5,652.5,652.5,4
,2014-02-21 08:30,21,653.2,653.2,653,653,4
,2014-02-21 09:00,21,653,653,653,653,7
,2014-02-21 09:30,21,652.15,652.15,650.45,650.45,17
,2014-02-21 10:30,21,649.95,649.95,647.95,647.95,193
,2014-02-21 12:30,21,650.9,650.9,650.9,650.9,3
,2014-02-21 13:30,21,650.6,650.6,650.35,650.35,4
,2014-02-21 14:30,21,650.4,651,650.4,651,16
,2014-02-24 06:30,24,650.55,650.55,650.55,650.55,2
,2014-02-24 07:30,24,651.95,651.95,651.95,651.95,6
,2014-02-24 08:00,24,651.15,651.15,651.15,651.15,1
,2014-02-24 09:00,24,651.25,652.1,651.25,652.1,24
,2014-02-24 09:30,24,651.9,651.9,651.9,651.9,2
,2014-02-24 10:00,24,652.7,652.8,652.7,652.8,15
,2014-02-24 10:30,24,654.05,654.05,654.05,654.05,15
,2014-02-24 11:00,24,654.05,654.15,654.05,654.15,12
,2014-02-24 13:00,24,653.1,653.1,653.1,653.1,1
,2014-02-25 07:30,25,649.7,650.45,649.55,650.2,616
,2014-02-25 08:00,25,649.6,649.6,649.6,649.6,4
,2014-02-25 08:30,25,647.5,647.5,647.05,647.05,10
,2014-02-25 10:00,25,648.85,648.9,648.65,648.65,6
,2014-02-25 10:30,25,649.4,649.4,649.4,649.4,21
,2014-02-25 12:00,25,648.95,648.95,648.95,648.95,2
,2014-02-25 13:00,25,649.4,649.4,649,649,4
,2014-02-25 13:30,25,648.95,649.9,648.95,649.9,7
,2014-02-25 14:30,25,649.7,649.7,649.2,649.2,9
,2014-02-25 23:00,26,649.15,649.15,649.15,649.15,5
,2014-02-26 05:00,26,649.25,649.25,649.25,649.25,12
,2014-02-26 07:30,26,649.75,649.75,649.55,649.6,25
,2014-02-26 08:00,26,649,649,649,649,5
,2014-02-26 08:30,26,649.15,649.15,649.15,649.15,1
,2014-02-26 09:00,26,649.3,649.3,649.25,649.25,26
,2014-02-26 09:30,26,650,650.95,650,650.95,12
,2014-02-26 10:00,26,650.25,650.9,650.25,650.8,200
,2014-02-26 10:30,26,650.35,650.7,650.35,650.7,165
,2014-02-26 11:00,26,650.75,650.75,649.85,650.05,201
,2014-02-26 11:30,26,650.25,650.8,650.25,650.8,120
,2014-02-26 13:00,26,649.9,649.9,649.9,649.9,1
,2014-02-26 13:30,26,649.75,650,649.75,650,3
,2014-02-26 14:00,26,649.6,649.6,649.6,649.6,3
,2014-02-26 14:30,26,649.4,649.4,649.4,649.4,3
,2014-02-27 07:00,27,648.2,648.2,647.9,647.95,22
,2014-02-27 07:30,27,649,649,649,649,3
,2014-02-27 08:00,27,648.65,648.65,648.6,648.6,3
,2014-02-27 08:30,27,647.05,647.2,646.65,647.2,43
,2014-02-27 09:00,27,647.9,647.9,647.9,647.9,3
,2014-02-27 09:30,27,648.7,648.8,648.6,648.75,38
,2014-02-27 10:00,27,648.75,648.75,648.75,648.75,2
,2014-02-27 12:00,27,647.6,647.6,647.6,647.6,4
,2014-02-27 12:30,27,646.65,646.65,646.4,646.4,34
,2014-02-27 13:30,27,647.45,647.65,647.1,647.35,7
,2014-02-27 14:30,27,646.8,646.8,646.8,646.8,1
,2014-02-28 07:30,28,646.15,646.3,646.15,646.3,10
,2014-02-28 08:00,28,646.35,646.4,645.85,645.85,52
,2014-02-28 08:30,28,647,647,647,647,4
,2014-02-28 09:00,28,646.6,646.6,646.6,646.6,3
,2014-02-28 09:30,28,647.2,647.2,647.2,647.2,1
,2014-02-28 10:00,28,648.65,648.65,648.3,648.5,21
,2014-02-28 10:30,28,648.95,648.95,648.95,648.95,1
,2014-02-28 12:00,28,650.75,650.75,650.75,650.75,1
,2014-02-28 12:30,28,650.55,650.6,650.55,650.55,4
,2014-02-28 13:00,28,649.95,649.95,649.95,649.95,2
,2014-02-28 13:30,28,649.5,649.65,649.2,649.65,12
,2014-02-28 14:00,28,648.55,648.55,648.55,648.55,7
,2014-02-28 14:30,28,649.2,649.2,649.2,649.2,3
,2014-03-03 07:30,3,662.5,662.5,660.2,661.25,853
,2014-03-03 08:00,3,661.35,661.35,659.3,659.3,4
,2014-03-03 08:30,3,659.8,661,659.8,661,34
,2014-03-03 09:00,3,660.7,660.75,660.7,660.75,18
,2014-03-03 09:30,3,660.8,660.8,660.45,660.45,8
,2014-03-03 10:00,3,662.5,662.8,662.05,662.05,33
,2014-03-03 10:30,3,661.6,661.6,661.3,661.3,26
,2014-03-03 11:00,3,659.55,659.55,658.9,658.95,4
,2014-03-03 11:30,3,658.85,658.85,658.85,658.85,1
,2014-03-03 12:00,3,658.55,658.55,658.55,658.55,1
,2014-03-03 13:30,3,660.7,660.7,659.25,660.05,8
,2014-03-03 14:30,3,658.95,658.95,658.95,658.95,5
,2014-03-04 02:30,4,655,655,655,655,1
,2014-03-04 06:30,4,653.8,653.8,653.8,653.8,2
,2014-03-04 07:00,4,654.75,654.75,654,654,8
,2014-03-04 07:30,4,654.6,655.35,654.6,655.2,64
,2014-03-04 08:00,4,654.85,655.15,654.55,654.55,51
,2014-03-04 08:30,4,653.05,653.05,653.05,653.05,30
,2014-03-04 09:00,4,654,654,654,654,17
,2014-03-04 09:30,4,654.95,654.95,654.95,654.95,3
,2014-03-04 10:00,4,655.25,655.25,654.45,654.65,150
,2014-03-04 11:30,4,654.65,654.65,654.6,654.6,2
,2014-03-04 12:00,4,654.1,654.1,654.1,654.1,4
,2014-03-04 13:30,4,655.2,655.2,655.2,655.2,1
,2014-03-04 14:00,4,655.2,655.2,655.2,655.2,4
,2014-03-05 06:30,5,655.15,655.15,655.15,655.15,1
,2014-03-05 08:00,5,653.8,653.8,653.8,653.8,6
,2014-03-05 08:30,5,653.5,654,653.05,653.1,12
,2014-03-05 09:00,5,653,653.1,653,653.1,6
,2014-03-05 09:30,5,652.2,652.2,652.1,652.1,34
,2014-03-05 10:00,5,652.35,652.35,652.35,652.35,1
,2014-03-05 11:30,5,649.75,649.75,649.75,649.75,3
,2014-03-05 12:30,5,649.1,649.1,649.05,649.05,2
,2014-03-05 13:30,5,648.25,648.45,648.25,648.3,7
,2014-03-06 06:00,6,647.35,647.8,647.35,647.8,12
,2014-03-06 07:30,6,646.4,646.75,646.4,646.75,15
,2014-03-06 08:00,6,647.4,647.55,647.4,647.5,8
,2014-03-06 08:30,6,649.05,649.05,649.05,649.05,2
,2014-03-06 09:00,6,649.1,649.1,648.9,648.9,8
,2014-03-06 10:00,6,649,649,649,649,1
,2014-03-06 12:00,6,647.45,647.45,647.45,647.45,1
,2014-03-06 13:30,6,651.75,651.75,651.75,651.75,1
,2014-03-07 08:00,7,651.95,651.95,651.95,651.95,50
,2014-03-07 09:30,7,652.7,653.8,652.7,653.8,22
,2014-03-07 10:00,7,654.35,654.35,653.6,653.9,122
,2014-03-07 10:30,7,653.6,653.6,653.6,653.6,102
,2014-03-07 11:00,7,653,653.1,653,653.1,40
,2014-03-07 11:30,7,653.35,653.35,653.35,653.35,1
,2014-03-07 12:00,7,653.95,653.95,653.95,653.95,2
,2014-03-07 13:30,7,653.4,653.4,652.9,652.9,3
,2014-03-10 07:00,10,647.65,647.65,647.65,647.65,2
,2014-03-10 07:30,10,648.4,648.4,648.4,648.4,2
,2014-03-10 08:00,10,648.4,648.7,648.4,648.7,7
,2014-03-10 08:30,10,647.95,648.15,647.5,648.15,49
,2014-03-10 10:00,10,648.7,648.7,648.25,648.25,2
,2014-03-10 10:30,10,649,649,649,649,2
,2014-03-10 13:00,10,648.1,648.1,648.1,648.1,6
,2014-03-10 13:30,10,647.8,648.2,647.8,648.2,6
,2014-03-10 14:00,10,647.5,647.5,647.5,647.5,3
,2014-03-10 14:30,10,647.65,647.65,647.55,647.55,3
,2014-03-11 07:30,11,649.05,649.05,648.65,648.65,26
,2014-03-11 10:30,11,648,648,647,647,53
,2014-03-11 12:00,11,646.85,646.85,646.85,646.85,1
,2014-03-11 12:30,11,647.6,647.6,647.6,647.6,2
,2014-03-11 13:00,11,646.45,646.65,646.45,646.65,2
,2014-03-11 13:30,11,646.35,646.35,646.1,646.1,9
,2014-03-11 14:30,11,646,646,646,646,5
,2014-03-12 07:30,12,640.9,640.9,640.9,640.9,4
,2014-03-12 08:00,12,640.15,640.2,640.05,640.05,3
,2014-03-12 11:00,12,642.15,642.15,642.15,642.15,1
,2014-03-12 13:30,12,642.3,642.3,642.3,642.3,1
,2014-03-12 14:30,12,642.75,642.75,642.75,642.75,2
,2014-03-12 18:00,13,642.4,642.4,642.4,642.4,6
,2014-03-13 06:00,13,643.25,643.25,643.25,643.25,2
,2014-03-13 07:00,13,642.55,642.95,642.55,642.75,8
,2014-03-13 07:30,13,641.45,641.5,641.45,641.5,5
,2014-03-13 08:30,13,642.1,642.1,641.9,642.1,4
,2014-03-13 10:30,13,641.15,641.15,641.15,641.15,9
,2014-03-13 11:00,13,641.1,641.1,641.1,641.1,1
,2014-03-14 11:00,14,642.75,642.8,642.6,642.65,82
,2014-03-14 13:30,14,645,645,644.95,644.95,4
,2014-03-17 07:30,17,641.5,641.5,641.5,641.5,1
,2014-03-17 08:00,17,640.9,640.9,640.9,640.9,3