,2012-05-29 13:30,29,614.25,614.25,614.25,614.25,1
,2012-05-30 10:30,30,600.4,600.4,599.7,599.7,16
,2012-06-04 12:00,4,579,579,579,579,2
,2012-06-06 07:30,6,587.75,587.75,587.75,587.75,1
,2012-06-06 09:30,6,592.65,592.65,592.65,592.65,2
,2012-06-07 06:00,7,589.5,589.5,589.5,589.5,8
,2012-06-07 13:00,7,590.6,590.6,590.6,590.6,2
,2012-06-07 13:30,7,590.1,590.1,588.6,588.6,8
,2012-06-08 07:00,8,579,579,579,579,2
,2012-06-08 07:30,8,578.5,578.5,578.5,578.5,3
,2012-06-08 08:00,8,579.25,580.4,579.25,579.55,7
,2012-06-08 08:30,8,580.35,580.35,580.35,580.35,1
,2012-06-08 09:30,8,580.35,580.9,580.35,580.9,8
,2012-06-08 11:30,8,583.6,583.6,583.6,583.6,1
,2012-06-08 13:30,8,587.05,587.05,587.05,587.05,1
,2012-06-11 07:30,11,591.5,591.5,590.35,590.35,5
,2012-06-11 08:00,11,591.7,591.7,589,589,2
,2012-06-11 09:30,11,585.5,585.5,585.5,585.5,7
,2012-06-11 21:30,12,578,578,578,578,1
,2012-06-12 07:30,12,580.75,580.75,580.75,580.75,1
,2012-06-12 08:00,12,579.85,582,579.85,582,13
,2012-06-12 09:30,12,579.2,579.2,579.2,579.2,1
,2012-06-12 10:00,12,581.1,581.1,580.8,580.8,12
,2012-06-12 10:30,12,580.7,580.7,579.7,579.7,24
,2012-06-12 13:30,12,580.3,580.3,580.3,580.3,5
,2012-06-13 06:30,13,580,580,580,580,2
,2012-06-13 08:00,13,576.6,577.3,575.15,576.25,29
,2012-06-13 08:30,13,575.5,576.4,575.5,576.4,2
,2012-06-13 09:00,13,577.65,579,577.65,579,2
,2012-06-13 09:30,13,579.65,583.1,579.65,582.35,26
,2012-06-13 10:00,13,582,582,580.35,580.55,14
,2012-06-13 10:30,13,580.5,580.65,580.5,580.65,2
,2012-06-13 11:00,13,577.6,577.75,577.6,577.75,16
,2012-06-13 11:30,13,578.15,579.5,578.15,578.6,5
,2012-06-13 12:00,13,580,580,580,580,2
,2012-06-13 12:30,13,580.25,580.25,579.25,579.25,2
,2012-06-13 13:30,13,576.55,576.8,575.9,576.6,13
,2012-06-13 14:00,13,575.35,575.35,575.35,575.35,1
,2012-06-14 08:00,14,577.7,578.35,577.7,578.05,5
,2012-06-14 08:30,14,577.15,577.5,576.6,577.5,5
,2012-06-14 09:00,14,578.2,578.2,578.2,578.2,29
,2012-06-14 09:30,14,578.25,578.25,578.05,578.15,7
,2012-06-14 10:00,14,578.8,580.15,578.8,580.05,22
,2012-06-14 12:00,14,581.65,581.65,581.65,581.65,1
,2012-06-14 13:30,14,581.95,581.95,581.95,581.95,2
,2012-06-15 05:30,15,581.45,581.45,581.45,581.45,1
,2012-06-15 06:30,15,584.2,584.2,584.2,584.2,1
,2012-06-15 07:00,15,583.8,584.2,583.8,584.2,35
,2012-06-15 08:00,15,581.6,582.55,581.55,582.55,5
,2012-06-15 08:30,15,583.5,583.5,583.5,583.5,1
,2012-06-15 09:00,15,585,585,584.45,584.45,12
,2012-06-15 09:30,15,584.3,584.3,584.3,584.3,7
,2012-06-15 10:00,15,584.25,584.25,584.25,584.25,5
,2012-06-15 12:00,15,582.1,582.1,582.1,582.1,1
,2012-06-18 07:00,18,578,578,578,578,1
,2012-06-18 07:30,18,577.6,577.6,577.6,577.6,48
,2012-06-18 08:00,18,577.05,577.05,577.05,577.05,2
,2012-06-18 09:00,18,578,578,578,578,2
,2012-06-18 09:30,18,580,580,580,580,8
,2012-06-18 10:00,18,580.45,580.45,579,579.4,23
,2012-06-18 12:30,18,580.5,580.5,580.5,580.5,6
,2012-06-18 13:30,18,581.85,581.85,579.5,579.85,22
,2012-06-18 14:30,18,580.75,580.75,580.5,580.5,3
,2012-06-19 07:00,19,582.7,582.7,582.7,582.7,16
,2012-06-19 07:30,19,583,583.3,583,583.3,8
,2012-06-19 08:00,19,584.05,586.75,584.05,586.7,22
,2012-06-19 08:30,19,587.2,587.2,587.05,587.05,2
,2012-06-19 09:30,19,586.65,587.55,586.65,587.55,14
,2012-06-19 11:00,19,586.3,586.3,586.3,586.3,1
,2012-06-19 13:00,19,587.25,587.25,587,587,12
,2012-06-19 13:30,19,585.8,586,585.8,585.9,6
,2012-06-20 08:00,20,583.3,583.8,582.8,583.3,26
,2012-06-20 08:30,20,583.2,583.2,583.2,583.2,1
,2012-06-20 09:00,20,583,583,580.85,580.85,4
,2012-06-20 09:30,20,580.75,581.45,580.65,581.2,14
,2012-06-20 10:00,20,579.4,580.6,579.4,579.8,8
,2012-06-20 10:30,20,576.75,577,575.2,575.2,5
,2012-06-20 11:00,20,576.2,577.15,576.2,577.15,2
,2012-06-20 11:30,20,574.8,576.2,573.3,576.2,7
,2012-06-20 12:00,20,578.5,579.25,576.9,576.9,7
,2012-06-20 12:30,20,576.85,576.85,576.45,576.45,4
,2012-06-20 13:00,20,576.6,576.6,574.5,574.5,6
,2012-06-20 13:30,20,574.5,575.75,574.4,574.4,36
,2012-06-20 14:00,20,573.05,573.05,572.6,572.6,8
,2012-06-21 07:30,21,569.4,569.5,569.25,569.5,12
,2012-06-21 08:00,21,570.05,571.85,569,571.3,29
,2012-06-21 08:30,21,571.8,571.8,569.6,569.7,22
,2012-06-21 09:00,21,569.65,569.65,568.2,568.5,7
,2012-06-21 09:30,21,569.25,569.7,569,569.65,20
,2012-06-21 10:00,21,567,567,565.7,565.7,4
,2012-06-21 10:30,21,566.75,567.05,566.75,567.05,2
,2012-06-21 11:00,21,566.05,566.05,564.9,564.9,16
,2012-06-21 11:30,21,565.2,565.2,563.45,564.7,60
,2012-06-21 12:00,21,564.05,564.05,564,564,3
,2012-06-21 12:30,21,562,562,562,562,1
,2012-06-21 13:00,21,558.4,558.5,557.75,558.5,3
,2012-06-21 13:30,21,558.9,558.9,558.9,558.9,2
,2012-06-21 14:00,21,560.5,560.5,560.5,560.5,3
,2012-06-22 07:30,22,559.75,559.75,559.75,559.75,7
,2012-06-22 08:00,22,560.8,560.8,560.8,560.8,43
,2012-06-22 08:30,22,562.5,563.35,561.75,563.35,56
,2012-06-22 09:00,22,564.25,564.25,564.25,564.25,1
,2012-06-22 09:30,22,562.3,562.3,561.5,561.5,14
,2012-06-22 10:00,22,564,564,563.5,563.5,3
,2012-06-22 11:30,22,565.5,565.5,565.5,565.5,5
,2012-06-22 13:00,22,564,564.75,564,564.75,6
,2012-06-22 13:30,22,564.05,565,564.05,565,4
,2012-06-22 14:30,22,564.9,566.25,564.9,566.25,4
,2012-06-22 15:00,22,565.6,565.6,565.6,565.6,1
,2012-06-25 07:00,25,563.7,563.95,563.7,563.95,4
,2012-06-25 07:30,25,563,564,563,563.45,18
,2012-06-25 08:00,25,563.2,564.9,563.2,564.4,14
,2012-06-25 09:30,25,563.85,564.9,563.65,564.9,105
,2012-06-25 11:30,25,565,565,565,565,5
,2012-06-25 12:00,25,565.3,565.3,565.3,565.3,20
,2012-06-25 12:30,25,567.5,567.5,567,567,4
,2012-06-25 13:00,25,568,568,568,568,1
,2012-06-25 13:30,25,567.2,567.55,567.2,567.55,2
,2012-06-26 07:00,26,568.2,568.2,568.2,568.2,1
,2012-06-26 07:30,26,568.9,569,568.9,569,3
,2012-06-26 08:00,26,569.7,571,569.7,570.3,5
,2012-06-26 09:30,26,569.3,569.3,569.3,569.3,1
,2012-06-26 10:00,26,567.4,567.4,567.4,567.4,2
,2012-06-26 10:30,26,568.75,568.75,568.6,568.65,4
,2012-06-26 11:00,26,569,569,569,569,10
,2012-06-26 13:30,26,572.5,573,572.2,573,16
,2012-06-26 14:00,26,573.45,573.5,573.45,573.5,30
,2012-06-26 15:00,26,573.75,574.05,573.75,574,32
,2012-06-27 08:00,27,575.4,578.75,575.4,578.75,61
,2012-06-27 12:00,27,579.3,579.3,578.8,578.8,40
,2012-06-27 12:30,27,578.35,578.35,578.35,578.35,1
,2012-06-27 13:00,27,577.25,577.25,575.6,576.75,27
,2012-06-27 13:30,27,577.9,577.95,577.9,577.95,3
,2012-06-28 07:30,28,579,579,578.7,578.7,5
,2012-06-28 08:00,28,578.35,578.35,574.6,574.6,27
,2012-06-28 08:30,28,573.9,575.4,573.9,575.4,13
,2012-06-28 09:00,28,573.2,573.2,573.2,573.2,2
,2012-06-28 09:30,28,570.1,570.15,569.7,569.7,30
,2012-06-28 11:00,28,570.6,570.6,570.6,570.6,8
,2012-06-28 12:00,28,568.05,568.05,567.4,567.5,5
,2012-06-28 12:30,28,565.75,565.75,565.4,565.4,4
,2012-06-28 13:00,28,566.5,566.5,566.5,566.5,1
,2012-06-28 13:30,28,567.05,569,567.05,569,13
,2012-06-29 06:30,29,579,579,579,579,1
,2012-06-29 07:30,29,585.15,587.2,585.15,587.2,26
,2012-06-29 08:00,29,587.2,588.65,587.2,587.7,25
,2012-06-29 08:30,29,585.6,586,585.4,586,45
,2012-06-29 09:30,29,587.85,589.05,587.75,588.15,16
,2012-06-29 10:00,29,587.9,587.9,587.9,587.9,2
,2012-06-29 11:30,29,590.45,591,590.45,591,31
,2012-06-29 12:00,29,595.15,595.15,595.15,595.15,1
,2012-06-29 12:30,29,596,596,596,596,41
,2012-06-29 13:00,29,596.65,601.6,596.65,601.6,67
,2012-06-29 13:30,29,601.1,601.1,600.1,600.1,19
,2012-07-02 07:30,2,594.35,596.65,594.35,596.4,81
,2012-07-02 08:00,2,596.65,596.8,595.35,596.15,55
,2012-07-02 08:30,2,596.3,596.35,593.9,593.9,24
,2012-07-02 09:00,2,593.15,596.8,593.15,594.5,14
,2012-07-02 09:30,2,594,596.05,593.85,595.45,15
,2012-07-02 10:00,2,594.6,594.75,592.45,592.5,6
,2012-07-02 10:30,2,592.9,593.1,592.85,593,10
,2012-07-02 11:00,2,591.45,591.45,590.5,591.1,4
,2012-07-02 11:30,2,591.7,592.8,591.7,592.3,10
,2012-07-02 12:00,2,592.4,592.4,592.4,592.4,2
,2012-07-02 13:30,2,597.6,597.95,597.3,597.3,26
,2012-07-02 14:00,2,597.45,597.45,597.45,597.45,5
,2012-07-03 07:30,3,610.7,612.6,610.7,612.6,5
,2012-07-03 08:00,3,612.65,612.65,612.1,612.1,2
,2012-07-03 08:30,3,613.45,617.6,613.45,617.05,79
,2012-07-03 09:00,3,617.8,618.05,614,614,86
,2012-07-03 09:30,3,612.95,615.75,612.95,615.3,37
,2012-07-03 10:00,3,615.8,615.8,615.8,615.8,17
,2012-07-03 11:00,3,616.1,616.1,615.9,616,19
,2012-07-03 11:30,3,616.2,617.5,616.2,617.5,14
,2012-07-03 12:00,3,617.95,617.95,617.95,617.95,2
,2012-07-05 07:30,5,617.05,617.3,616.6,617.1,95
,2012-07-05 08:00,5,618.35,619.35,617.75,618.05,38
,2012-07-05 08:30,5,617.75,619,617.55,617.75,9
,2012-07-05 09:00,5,617.5,617.5,616.4,616.7,16
,2012-07-05 09:30,5,617.45,621.2,617.45,620.8,22
,2012-07-05 10:00,5,620.3,622.25,620.3,620.55,33
,2012-07-05 10:30,5,620.05,620.05,619.75,619.75,2
,2012-07-05 11:00,5,618.8,619.95,618.8,619.6,24
,2012-07-05 11:30,5,619.8,620,619.5,620,3
,2012-07-05 12:00,5,620.35,620.35,620.3,620.3,5
,2012-07-05 12:30,5,618.9,618.9,618.9,618.9,4
,2012-07-05 13:30,5,619,619.55,618,618.85,37
,2012-07-06 07:30,6,615.95,619,606,606.05,122
,2012-07-06 08:00,6,606.85,609.4,606.85,608.45,41
,2012-07-06 08:30,6,607.9,608.55,607.9,608.55,3
,2012-07-06 09:30,6,608.7,608.7,607.9,608.5,11
,2012-07-06 10:30,6,607.15,607.2,607.15,607.2,3
,2012-07-06 11:30,6,607.3,607.3,607.3,607.3,1
,2012-07-06 12:00,6,608.75,608.75,608.75,608.75,2
,2012-07-06 12:30,6,606.2,606.2,605.45,605.5,24
,2012-07-06 13:00,6,605.75,605.75,604.75,604.8,8
,2012-07-06 13:30,6,604.85,604.95,603.6,604.2,101
,2012-07-06 14:30,6,604.75,604.75,604.75,604.75,1
,2012-07-06 15:00,6,605.65,605.65,605.65,605.65,1
,2012-07-09 07:30,9,611,611.2,609.9,610.7,49
,2012-07-09 08:00,9,610.75,610.95,608.7,609.8,27
,2012-07-09 08:30,9,609.75,609.75,609.65,609.7,3
,2012-07-09 09:00,9,610.6,611.95,610.6,611.95,6
,2012-07-09 09:30,9,613.2,614.5,613.1,613.5,13
,2012-07-09 10:00,9,613.1,613.25,613,613.2,17
,2012-07-09 10:30,9,613.4,613.4,613.4,613.4,5
,2012-07-09 11:00,9,614.65,615.1,614.65,615.1,8
,2012-07-09 11:30,9,614.7,615.2,614.7,615.15,15
,2012-07-09 12:00,9,615.6,616,615.6,616,2
,2012-07-09 12:30,9,616.4,616.4,616.4,616.4,1
,2012-07-09 13:00,9,618.45,618.45,618.45,618.45,7
,2012-07-09 13:30,9,615.75,617.3,615.5,617.3,18
,2012-07-10 07:30,10,612.15,613.7,612.15,613.7,7
,2012-07-10 08:00,10,613.85,613.85,612.15,613.55,7
,2012-07-10 08:30,10,613.85,613.85,612.25,612.25,20
,2012-07-10 09:00,10,610.5,610.5,610.15,610.2,5
,2012-07-10 10:00,10,610.65,610.65,610.55,610.6,8
,2012-07-10 13:00,10,606.3,606.3,606.05,606.1,4
,2012-07-10 13:30,10,606,606.5,604.8,605.95,67
,2012-07-10 14:00,10,605.25,605.25,605.25,605.25,6
,2012-07-11 07:30,11,612.25,612.25,612.25,612.25,2
,2012-07-11 08:00,11,613.25,614.6,612.8,613.25,13
,2012-07-11 08:30,11,613.3,613.3,613.15,613.15,4
,2012-07-11 09:00,11,615.5,615.5,615.2,615.2,2
,2012-07-11 09:30,11,614.65,614.7,611.15,611.15,14
,2012-07-11 10:00,11,612,612,611.55,611.55,3
,2012-07-11 10:30,11,612.75,612.75,611,611,4
,2012-07-11 11:00,11,613.7,614.4,613.7,614.15,10
,2012-07-11 11:30,11,615.6,615.6,614.65,614.65,6
,2012-07-11 12:30,11,611.7,611.7,611.7,611.7,4
,2012-07-11 13:30,11,611.25,613,611.25,612.95,12
,2012-07-12 07:00,12,608.75,608.75,608.75,608.75,1
,2012-07-12 12:00,12,614.15,614.5,614.15,614.3,7
,2012-07-12 12:30,12,616.75,617.15,616.75,617.15,2
,2012-07-12 13:30,12,616.5,617,616.1,616.3,19
,2012-07-13 07:30,13,622.15,622.2,622.15,622.2,4
,2012-07-13 08:00,13,622.15,622.15,619.2,619.2,7
,2012-07-13 08:30,13,620.05,622.6,620.05,622.6,20
,2012-07-13 09:00,13,622.9,623.45,622.9,623.25,33
,2012-07-13 09:30,13,623.25,624,623.25,624,10
,2012-07-13 10:00,13,621.85,621.85,621.85,621.85,1
,2012-07-13 10:30,13,621.4,621.4,621.4,621.4,2
,2012-07-13 12:00,13,624.7,624.7,624.5,624.5,6
,2012-07-13 12:30,13,624.5,624.5,624.5,624.5,1
,2012-07-16 10:00,16,625.9,625.9,625.9,625.9,9
,2012-07-16 12:00,16,629.05,629.2,628.95,629.1,8
,2012-07-16 12:30,16,629.5,629.5,629.5,629.5,1
,2012-07-17 09:00,17,633.65,633.65,633.65,633.65,1