,2012-04-18 13:30,18,674.6,674.6,674.6,674.6,1
,2012-05-04 10:30,4,650.8,650.8,650.8,650.8,20
,2012-05-04 11:00,4,652.65,652.65,652.65,652.65,1
,2012-05-04 13:00,4,654.65,654.65,654.65,654.65,1
,2012-05-07 08:30,7,649.5,651.65,649.5,651.65,19
,2012-05-07 13:30,7,652.5,652.6,652.4,652.4,11
,2012-05-08 08:00,8,646.8,647.7,646.8,647.25,3
,2012-05-08 08:30,8,647.35,647.5,645.75,646.25,24
,2012-05-08 09:00,8,645.35,645.75,644.6,645.2,18
,2012-05-08 09:30,8,643.05,643.05,642.4,643,7
,2012-05-08 10:00,8,642.5,642.55,641.9,642.55,6
,2012-05-08 10:30,8,643.8,645.5,643.8,645.5,6
,2012-05-08 11:00,8,644.55,645.5,644.55,645.15,5
,2012-05-08 11:30,8,643.65,645.5,643.65,645.5,3
,2012-05-08 12:00,8,645.5,645.5,645.5,645.5,1
,2012-05-08 13:00,8,650.55,650.6,650.25,650.6,4
,2012-05-08 13:30,8,650.3,650.3,650.3,650.3,1
,2012-05-08 14:30,8,650.3,650.8,650.3,650.8,18
,2012-05-08 15:00,8,648.35,648.35,648.35,648.35,2
,2012-05-09 07:30,9,642.5,643.2,642.5,643,7
,2012-05-09 08:00,9,642.1,643.95,641.6,643.4,42
,2012-05-09 08:30,9,643.15,643.9,643,643.9,9
,2012-05-09 09:00,9,644.05,644.3,643.15,643.55,4
,2012-05-09 09:30,9,644.05,646.8,644.05,644.95,18
,2012-05-09 10:00,9,644.65,645.55,644.65,645.55,2
,2012-05-09 10:30,9,646.4,646.4,646.4,646.4,1
,2012-05-09 11:00,9,646.1,646.1,646.1,646.1,1
,2012-05-09 11:30,9,644.3,645,644.3,645,3
,2012-05-09 13:00,9,647.2,647.45,647.2,647.45,47
,2012-05-09 13:30,9,648.1,648.1,647.75,647.75,3
,2012-05-10 07:30,10,648.25,649.3,648.2,649.3,46
,2012-05-10 08:00,10,647.4,649.65,647.25,649.35,28
,2012-05-10 09:00,10,648.25,650.3,648.25,650.3,2
,2012-05-10 09:30,10,646.7,649,646.7,648.65,178
,2012-05-10 10:00,10,646.55,647.8,646.55,647.8,2
,2012-05-10 10:30,10,647.15,647.15,647.15,647.15,1
,2012-05-10 11:00,10,647.5,647.5,647.25,647.25,2
,2012-05-10 11:30,10,647.7,647.7,647.7,647.7,1
,2012-05-10 12:00,10,648.35,648.35,648.35,648.35,1
,2012-05-10 13:00,10,648.75,648.75,648.75,648.75,1
,2012-05-10 13:30,10,647.15,647.3,647,647.3,10
,2012-05-10 14:30,10,645.55,645.55,645.55,645.55,1
,2012-05-11 07:30,11,641.9,642.2,640.8,641,67
,2012-05-11 08:30,11,641.55,641.55,641.55,641.55,1
,2012-05-11 09:30,11,645.8,645.8,645.8,645.8,2
,2012-05-11 10:00,11,645.75,646.75,645.75,646,22
,2012-05-11 11:30,11,644.55,644.55,644.55,644.55,1
,2012-05-11 13:30,11,641.35,641.6,641,641,16
,2012-05-14 07:30,14,633.2,633.3,632.9,632.9,13
,2012-05-14 08:00,14,631.95,632.9,631.95,632.9,4
,2012-05-14 08:30,14,632,632,632,632,1
,2012-05-14 09:00,14,632.4,632.85,632.4,632.85,37
,2012-05-14 09:30,14,633.9,633.9,633.55,633.55,37
,2012-05-14 10:00,14,634.1,634.8,634.1,634.8,14
,2012-05-14 10:30,14,634.85,635.35,634.85,635.35,5
,2012-05-14 11:30,14,634.1,634.1,634.1,634.1,1
,2012-05-14 13:00,14,636.55,636.85,636.55,636.85,15
,2012-05-14 13:30,14,635.15,635.5,634.4,634.4,30
,2012-05-15 07:30,15,639,639,638.05,638.6,85
,2012-05-15 08:00,15,636,636.75,635,636.45,52
,2012-05-15 08:30,15,636.45,637.9,635.85,637.25,104
,2012-05-15 09:00,15,637.6,638.2,636.65,638.2,17
,2012-05-15 09:30,15,637.5,637.85,636.5,637.05,29
,2012-05-15 10:00,15,636.4,636.4,634.65,634.8,14
,2012-05-15 10:30,15,634,636.55,634,636.5,21
,2012-05-15 11:00,15,635.55,636.9,635.55,636.45,20
,2012-05-15 11:30,15,636.95,637.25,636.15,636.6,12
,2012-05-15 12:00,15,636.45,636.5,635.7,635.7,4
,2012-05-15 13:30,15,636.6,636.6,634.8,634.8,5
,2012-05-15 14:00,15,632.5,632.5,632.5,632.5,1
,2012-05-15 14:30,15,632.6,632.6,632.6,632.6,1
,2012-05-15 15:00,15,632,632,632,632,1
,2012-05-16 07:30,16,631.75,632,631.75,632,34
,2012-05-16 08:00,16,630.55,632.75,630.55,632.65,74
,2012-05-16 08:30,16,632.55,634.55,631.55,634.35,90
,2012-05-16 09:00,16,634.1,634.75,633.55,634.75,15
,2012-05-16 09:30,16,631.25,637.6,631.25,635.6,20
,2012-05-16 10:00,16,635.25,635.25,632.85,633,14
,2012-05-16 10:30,16,632.7,634.7,632.7,634.7,18
,2012-05-16 11:00,16,634.8,634.8,633.8,633.9,17
,2012-05-16 11:30,16,633.95,635.15,633.95,634.45,26
,2012-05-16 13:00,16,633.45,633.75,633.05,633.7,6
,2012-05-16 13:30,16,632.35,632.9,632.3,632.6,20
,2012-05-16 14:00,16,632.5,632.5,632.5,632.5,1
,2012-05-16 14:30,16,632,632,631.05,631.05,3
,2012-05-16 15:00,16,631.1,631.1,631.1,631.1,3
,2012-05-16 15:30,16,631.1,631.1,631.1,631.1,1
,2012-05-17 07:30,17,634.35,634.8,634.35,634.8,10
,2012-05-17 08:00,17,634,634.25,634,634.25,7
,2012-05-17 08:30,17,632.8,633.1,632.65,633.1,3
,2012-05-17 09:30,17,633.8,634,633.8,634,20
,2012-05-17 10:00,17,632.75,632.75,632.45,632.45,4
,2012-05-17 11:00,17,629.9,629.9,629.9,629.9,1
,2012-05-17 11:30,17,629.9,631.3,629.9,631.3,7
,2012-05-17 13:00,17,629.9,629.9,629.9,629.9,1
,2012-05-18 07:30,18,630.5,631.2,630.5,631.2,25
,2012-05-18 08:00,18,630.75,630.75,630.05,630.2,21
,2012-05-18 08:30,18,630.1,630.1,628.9,628.9,5
,2012-05-18 09:00,18,628.7,629.7,628.7,629.7,17
,2012-05-18 09:30,18,629.7,631.95,629.7,631.95,25
,2012-05-18 10:00,18,631.55,631.7,631.2,631.7,4
,2012-05-18 10:30,18,628.85,630,628.85,629.3,3
,2012-05-18 11:00,18,629.45,631.85,629.45,631.85,3
,2012-05-18 11:30,18,631.15,631.3,630.15,630.35,4
,2012-05-18 12:00,18,630.95,630.95,630.95,630.95,1
,2012-05-18 13:00,18,630.8,630.8,627.6,627.6,25
,2012-05-18 13:30,18,628.8,628.95,628.8,628.95,2
,2012-05-18 14:00,18,629.1,629.1,628.65,628.65,2
,2012-05-18 14:30,18,627.5,627.6,627.5,627.6,5
,2012-05-21 07:00,21,631,631,631,631,1
,2012-05-21 08:00,21,631.15,632.2,631.15,631.3,4
,2012-05-21 08:30,21,631.25,632.2,631.25,632.2,5
,2012-05-21 09:00,21,631,632.3,631,632.3,6
,2012-05-21 09:30,21,633,633.3,632.55,633.3,16
,2012-05-21 10:00,21,632.45,632.45,632.45,632.45,1
,2012-05-21 10:30,21,631.75,632.4,631.75,632.4,3
,2012-05-21 11:30,21,633.35,633.6,633.35,633.6,2
,2012-05-21 12:00,21,634.3,634.3,634.3,634.3,16
,2012-05-21 12:30,21,633.75,633.75,633.35,633.6,11
,2012-05-21 13:00,21,632.85,632.85,632.85,632.85,2
,2012-05-21 13:30,21,634,634,632.8,632.8,12
,2012-05-22 07:30,22,633.85,633.85,632.8,632.8,22
,2012-05-22 08:00,22,632.1,632.15,632.1,632.15,38
,2012-05-22 08:30,22,631.55,632,631.05,632,163
,2012-05-22 09:00,22,633,633,632.6,632.6,12
,2012-05-22 09:30,22,633.95,634,633.95,633.95,3
,2012-05-22 10:00,22,633.1,633.1,633.1,633.1,2
,2012-05-22 10:30,22,630.9,630.9,630.9,630.9,20
,2012-05-22 11:00,22,628.3,628.3,628.3,628.3,1
,2012-05-22 11:30,22,629.8,629.8,629.4,629.4,9
,2012-05-22 12:00,22,629.8,629.8,629.45,629.45,3
,2012-05-22 13:30,22,627.6,627.6,626.5,626.9,16
,2012-05-23 07:30,23,621.95,622.25,621.95,622.25,58
,2012-05-23 08:00,23,622.15,622.15,622.15,622.15,1
,2012-05-23 08:30,23,621.5,621.5,621,621,2
,2012-05-23 09:00,23,620.7,620.7,620.7,620.7,1
,2012-05-23 09:30,23,619.55,619.55,617.75,617.75,19
,2012-05-23 10:30,23,617.4,617.4,617.4,617.4,1
,2012-05-23 11:00,23,617.4,617.4,616.1,616.1,4
,2012-05-23 11:30,23,615.8,615.8,615.8,615.8,1
,2012-05-23 12:00,23,614.7,614.7,614.6,614.6,4
,2012-05-23 13:30,23,615.05,616.5,615.05,615.65,13
,2012-05-23 14:30,23,619,619.5,619,619.5,73
,2012-05-24 05:30,24,616.2,616.2,616.2,616.2,1
,2012-05-24 07:00,24,618,618,617.2,617.2,11
,2012-05-24 07:30,24,621,621.85,621,621.85,36
,2012-05-24 08:00,24,622,622.65,621.25,621.55,180
,2012-05-24 08:30,24,621.45,621.65,619.7,619.7,18
,2012-05-24 09:00,24,620,621,619.45,621,25
,2012-05-24 09:30,24,621.05,622.65,620.4,620.4,36
,2012-05-24 10:00,24,620.4,620.85,619.75,620.7,10
,2012-05-24 10:30,24,620.6,620.95,620.25,620.55,13
,2012-05-24 11:00,24,620.3,621.05,619.35,620.7,20
,2012-05-24 11:30,24,620.85,622.2,620.8,620.95,15
,2012-05-24 12:00,24,621.3,621.3,620.2,620.2,2
,2012-05-24 12:30,24,619,619,617,617,33
,2012-05-24 13:00,24,617.05,618.2,616.8,618.2,3
,2012-05-24 13:30,24,619.4,619.4,617.85,618.4,31
,2012-05-24 14:00,24,617.7,617.7,617.7,617.7,6
,2012-05-24 14:30,24,618.9,618.9,618.9,618.9,1
,2012-05-25 08:00,25,619.8,620.15,619,619,10
,2012-05-25 08:30,25,620.05,620.7,620.05,620.7,5
,2012-05-25 09:00,25,620.2,620.2,620.2,620.2,1
,2012-05-25 09:30,25,621.35,621.4,621.35,621.4,3
,2012-05-25 10:00,25,620.85,620.85,620.85,620.85,1
,2012-05-25 12:00,25,620.05,620.15,619.8,619.8,5
,2012-05-25 13:30,25,619.7,619.7,619.7,619.7,1
,2012-05-25 14:00,25,621.55,621.55,619.4,619.4,6
,2012-05-29 07:30,29,621.8,622,621,622,41
,2012-05-29 08:00,29,621.8,623.8,621.8,623.1,82
,2012-05-29 09:00,29,623.75,623.75,623.75,623.75,2
,2012-05-29 09:30,29,624.45,625.1,624.25,624.25,5
,2012-05-29 10:30,29,619.7,619.7,616.4,616.4,11
,2012-05-29 11:00,29,617.85,617.85,617.85,617.85,2
,2012-05-29 11:30,29,616.9,616.95,616.9,616.95,2
,2012-05-29 12:00,29,617.1,617.1,617.1,617.1,1
,2012-05-29 12:30,29,617.1,617.1,617.1,617.1,3
,2012-05-29 13:00,29,617.6,617.6,617.5,617.5,8
,2012-05-29 13:30,29,616.75,617.3,616.55,617.3,6
,2012-05-29 14:00,29,617.5,617.5,617.5,617.5,2
,2012-05-30 07:30,30,609.8,610.05,608.75,609.5,25
,2012-05-30 08:00,30,609.45,609.45,607.45,607.5,12
,2012-05-30 08:30,30,607.25,607.25,607.25,607.25,1
,2012-05-30 09:00,30,605,605,604.8,604.8,7
,2012-05-30 09:30,30,604.3,604.3,602.6,602.85,13
,2012-05-30 10:00,30,602.9,602.9,602.6,602.6,6
,2012-05-30 10:30,30,602.5,602.5,602,602.2,12
,2012-05-30 12:00,30,603.6,603.6,603.6,603.6,1
,2012-05-30 13:30,30,602.25,602.45,602.2,602.2,4
,2012-05-31 07:30,31,601,601.25,601,601.25,7
,2012-05-31 08:00,31,601.25,603.05,601.25,603.05,8
,2012-05-31 08:30,31,602.85,602.85,599.55,599.55,13
,2012-05-31 09:00,31,598.8,598.8,598.65,598.65,12
,2012-05-31 09:30,31,597.4,597.4,595.75,596.5,35
,2012-05-31 10:00,31,596.55,597.5,596.55,597.05,36
,2012-05-31 10:30,31,597.5,598.35,594.75,595,42
,2012-05-31 11:00,31,596,598.85,596,598.85,58
,2012-05-31 11:30,31,599.6,599.6,599.6,599.6,1
,2012-05-31 13:00,31,597.75,599,596.2,596.4,21
,2012-05-31 13:30,31,596.2,597.25,596.15,596.7,43
,2012-06-01 07:00,1,585.5,585.5,583.05,585.25,195
,2012-06-01 07:30,1,579.15,582.2,579.15,581.45,10
,2012-06-01 08:00,1,582.4,582.4,581.65,581.65,5
,2012-06-01 08:30,1,587,587,585.05,585.05,17
,2012-06-01 09:30,1,583.85,583.85,582.4,582.4,24
,2012-06-01 10:00,1,582.1,582.1,582.1,582.1,2
,2012-06-01 10:30,1,582.3,583.05,582.3,582.95,4
,2012-06-01 11:00,1,583.6,583.6,583.6,583.6,1
,2012-06-01 11:30,1,583.75,583.75,583.75,583.75,5
,2012-06-01 13:00,1,580.5,580.5,577.1,577.1,7
,2012-06-01 13:30,1,581.05,582.8,581.05,582.8,5
,2012-06-01 14:30,1,581.35,581.65,581.35,581.65,2
,2012-06-04 07:30,4,577.8,578,576,577,300
,2012-06-04 08:00,4,576.7,581.45,576.45,580.6,98
,2012-06-04 08:30,4,580.7,582.4,579.75,579.9,23
,2012-06-04 09:00,4,579.9,582.75,579.9,581.9,35
,2012-06-04 09:30,4,581.8,581.8,579,579.2,40
,2012-06-04 10:00,4,579.1,580.25,579.05,580,24
,2012-06-04 10:30,4,580.1,580.65,580.1,580.15,7
,2012-06-04 11:00,4,580.35,581.5,579.65,579.75,21
,2012-06-04 11:30,4,579.35,580.85,579.25,580.45,16
,2012-06-04 12:00,4,580.85,581,579.75,579.8,33
,2012-06-04 12:30,4,583.8,583.8,583.8,583.8,3
,2012-06-04 13:00,4,584,584.6,583.75,584.6,15
,2012-06-04 13:30,4,584.65,585.3,584.65,585.05,18
,2012-06-05 08:00,5,585.55,585.65,583.25,583.75,40
,2012-06-05 08:30,5,584.05,585,583.85,584,83
,2012-06-05 09:00,5,585.45,585.45,585.45,585.45,2
,2012-06-05 09:30,5,586.2,586.2,586.2,586.2,2
,2012-06-05 10:00,5,583.95,583.95,583.85,583.95,5
,2012-06-05 11:30,5,585.75,585.75,585.75,585.75,1
,2012-06-05 13:30,5,585.5,585.55,584.05,584.2,20
,2012-06-06 07:00,6,591.75,591.75,591.75,591.75,2
,2012-06-06 07:30,6,590.45,590.7,590,590.1,39
,2012-06-06 08:00,6,590.75,592,590.75,592,6
,2012-06-06 08:30,6,592.1,596,592.05,596,6
,2012-06-06 09:30,6,595,595,595,595,2
,2012-06-06 11:00,6,596.45,596.45,596.45,596.45,2
,2012-06-06 11:30,6,595.85,595.85,595.85,595.85,5
,2012-06-06 13:30,6,592.45,593.1,592.45,592.95,5
,2012-06-07 06:00,7,594.9,594.9,594.9,594.9,2
,2012-06-07 06:30,7,597.4,597.4,597.4,597.4,2
,2012-06-07 07:00,7,599.5,599.5,598.45,598.45,10
,2012-06-07 07:30,7,599.4,599.8,599.35,599.65,16
,2012-06-07 08:00,7,599.6,601.5,599.6,601.1,19
,2012-06-07 09:00,7,598.15,599,598.15,598.6,4
,2012-06-07 09:30,7,597,597,594.75,594.75,11
,2012-06-07 10:00,7,592.15,592.15,592.15,592.15,1
,2012-06-07 10:30,7,594.6,594.6,594.6,594.6,1
,2012-06-07 11:00,7,594.05,594.4,594.05,594.4,18
,2012-06-07 13:30,7,592.85,593,591.5,591.5,115
,2012-06-07 14:00,7,590.7,590.7,590.1,590.1,3
,2012-06-08 07:00,8,582,582,581.25,581.25,6
,2012-06-08 07:30,8,581.85,582,581.45,581.85,33
,2012-06-08 08:00,8,581.4,583.35,581.4,583.05,24
,2012-06-08 09:30,8,584.05,584.05,583.85,583.85,2
,2012-06-08 10:30,8,584.25,584.25,584.25,584.25,1
,2012-06-08 11:00,8,584.8,584.8,584.8,584.8,1
,2012-06-08 11:30,8,586.65,586.65,586.65,586.65,1
,2012-06-08 13:30,8,591,591.35,591,591.35,4
,2012-06-11 07:30,11,595.3,595.3,595.3,595.3,2
,2012-06-11 08:00,11,594.95,594.95,592.55,592.55,2
,2012-06-11 08:30,11,592.7,592.7,592,592,2
,2012-06-11 09:00,11,589.95,589.95,589.95,589.95,1
,2012-06-11 10:00,11,587.35,587.35,587.35,587.35,1
,2012-06-11 11:00,11,589.1,589.1,589.1,589.1,1
,2012-06-11 12:00,11,589.5,589.5,589.5,589.5,1
,2012-06-11 12:30,11,587.9,588.35,587.9,588.35,3
,2012-06-11 13:00,11,587.35,587.35,586.6,586.6,2
,2012-06-11 13:30,11,584,584,582.2,582.2,2
,2012-06-11 21:30,12,583.5,583.5,583.5,583.5,1
,2012-06-12 06:30,12,583.5,583.5,582.9,582.9,4
,2012-06-12 07:00,12,582.65,583.95,582.3,583.95,21
,2012-06-12 07:30,12,583.45,583.45,583.45,583.45,10
,2012-06-12 08:00,12,586.65,586.65,585.9,585.9,16
,2012-06-12 08:30,12,585.5,585.5,585,585,14
,2012-06-12 10:00,12,585.35,586.35,585.35,586.35,5
,2012-06-12 10:30,12,583.8,583.95,583.8,583.8,9
,2012-06-12 13:30,12,584.05,584.55,584,584,40
,2012-06-13 08:00,13,581.55,582.1,579.95,580.7,25
,2012-06-13 08:30,13,580.85,581.2,579.75,581.2,4
,2012-06-13 09:00,13,583.15,583.15,583.1,583.1,2
,2012-06-13 09:30,13,585,587.65,584.85,587.65,4
,2012-06-13 10:00,13,585.65,585.65,584.8,584.8,9
,2012-06-13 10:30,13,584.75,585.85,584.75,585.4,8
,2012-06-13 11:00,13,584,584,583.25,583.25,3
,2012-06-13 11:30,13,583.7,584.4,583.7,583.95,5
,2012-06-13 13:30,13,580.75,580.75,580.75,580.75,2
,2012-06-15 08:00,15,588.9,588.9,588.9,588.9,1