,2013-05-28 09:30,28,626.45,626.45,626.45,626.45,2
,2013-06-05 09:00,5,622.3,622.3,622.3,622.3,8
,2013-06-06 08:30,6,620.8,620.8,620.8,620.8,2
,2013-06-06 09:30,6,623.6,623.6,623.6,623.6,2
,2013-06-07 08:00,7,620.7,621.1,619,619,7
,2013-06-07 10:00,7,626.3,626.3,625.9,626.05,60
,2013-06-07 10:30,7,627.45,628.75,627.45,628.65,52
,2013-06-07 11:00,7,627.8,627.8,627.4,627.4,15
,2013-06-07 13:30,7,627,627,627,627,2
,2013-06-10 08:00,10,622.6,624.55,622.6,623.65,7
,2013-06-10 08:30,10,623.4,623.4,623.4,623.4,1
,2013-06-10 09:30,10,624.6,624.65,624.6,624.65,44
,2013-06-10 10:30,10,624.5,624.5,624.5,624.5,1
,2013-06-10 13:30,10,624.35,624.35,624.35,624.35,1
,2013-06-10 14:30,10,623.5,623.5,623.5,623.5,1
,2013-06-11 06:00,11,619,619,619,619,1
,2013-06-11 08:00,11,617.8,617.8,615.45,615.95,6
,2013-06-11 08:30,11,615.85,616.65,615.85,616.65,2
,2013-06-11 09:30,11,617,617,617,617,1
,2013-06-11 12:00,11,619.15,619.15,619.15,619.15,5
,2013-06-11 13:00,11,620,620,620,620,1
,2013-06-11 23:30,12,618.75,618.75,618.75,618.75,1
,2013-06-12 06:30,12,621.5,622.1,621.5,622.1,2
,2013-06-12 07:00,12,621.1,621.1,621.1,621.1,2
,2013-06-12 08:00,12,620.7,623.95,620.7,623.8,8
,2013-06-12 09:30,12,622.25,622.55,622.15,622.15,38
,2013-06-12 10:30,12,624.25,624.3,624.25,624.3,3
,2013-06-12 11:00,12,622.8,622.8,622.8,622.8,4
,2013-06-12 12:30,12,623.05,623.05,623.05,623.05,1
,2013-06-12 13:30,12,623,623,622.5,622.5,4
,2013-06-13 06:30,13,620.35,620.35,620.35,620.35,5
,2013-06-13 08:00,13,622,622.25,621.7,621.7,7
,2013-06-13 09:00,13,622.7,622.7,622.7,622.7,6
,2013-06-13 09:30,13,622.45,622.45,622.45,622.45,6
,2013-06-13 13:00,13,626.65,626.65,626.65,626.65,1
,2013-06-13 13:30,13,627.45,627.45,627.45,627.45,2
,2013-06-14 07:30,14,630.5,630.9,630.5,630.9,2
,2013-06-14 08:00,14,632.05,634.05,631.85,632.5,16
,2013-06-14 08:30,14,632.65,632.65,632.6,632.6,2
,2013-06-14 09:00,14,632.7,632.7,632.7,632.7,5
,2013-06-14 09:30,14,631.9,631.9,631.9,631.9,1
,2013-06-14 10:00,14,632.2,632.2,632.2,632.2,3
,2013-06-14 13:00,14,630.7,630.8,630.7,630.8,3
,2013-06-14 13:30,14,630.8,631.15,630.6,630.6,5
,2013-06-14 14:30,14,631.6,631.6,631.6,631.6,3
,2013-06-17 06:30,17,633,633.2,633,633,44
,2013-06-17 07:00,17,631,631,631,631,1
,2013-06-17 07:30,17,631.8,631.8,631.15,631.15,12
,2013-06-17 08:00,17,631.1,632.45,631.1,631.9,4
,2013-06-17 10:00,17,632.3,632.3,632.2,632.2,13
,2013-06-17 10:30,17,631.9,631.9,631.9,631.9,3
,2013-06-17 13:00,17,631,631.3,630.3,630.9,26
,2013-06-17 13:30,17,631.15,631.6,631.15,631.6,9
,2013-06-17 14:30,17,631.8,631.8,631.55,631.55,2
,2013-06-17 15:00,17,631.55,631.55,631.55,631.55,1
,2013-06-18 05:30,18,631,631,630.4,630.4,34
,2013-06-18 06:00,18,630,630,630,630,3
,2013-06-18 07:30,18,631.6,631.6,631.3,631.3,16
,2013-06-18 08:00,18,631.65,633.05,631.65,632.6,35
,2013-06-18 08:30,18,632.7,632.9,632.7,632.9,6
,2013-06-18 09:00,18,632.35,632.7,632,632,53
,2013-06-18 09:30,18,631.6,631.6,631.6,631.6,1
,2013-06-18 10:00,18,631.9,631.9,631.9,631.9,12
,2013-06-18 10:30,18,631.45,631.45,631.45,631.45,3
,2013-06-18 11:30,18,632.7,632.7,632.7,632.7,9
,2013-06-18 13:30,18,632.85,633.75,632.85,633.75,2
,2013-06-19 07:30,19,634.65,634.65,634.55,634.55,82
,2013-06-19 08:00,19,633.9,633.9,633.9,633.9,1
,2013-06-19 08:30,19,634.6,634.6,634.6,634.6,1
,2013-06-19 09:00,19,635,635,635,635,1
,2013-06-19 10:30,19,635,635,635,635,3
,2013-06-19 12:30,19,636.4,636.9,636.4,636.9,19
,2013-06-19 13:00,19,636.5,636.5,635.35,635.35,6
,2013-06-19 13:30,19,636.5,636.55,633.5,633.5,31
,2013-06-19 19:00,20,635.1,635.1,635.1,635.1,5
,2013-06-19 20:30,20,633.95,633.95,633.95,633.95,4
,2013-06-19 22:30,20,633.65,633.65,633.65,633.65,4
,2013-06-19 23:30,20,633.5,633.5,633,633,9
,2013-06-20 03:00,20,633.7,633.7,633.7,633.7,4
,2013-06-20 04:30,20,633.55,633.55,631.1,631.1,26
,2013-06-20 05:00,20,630,630,629,629,9
,2013-06-20 05:30,20,627,627,626,626,21
,2013-06-20 06:00,20,626,626,626,626,1
,2013-06-20 06:30,20,626.05,626.05,625.55,625.55,5
,2013-06-20 07:30,20,625.5,625.95,625.5,625.5,10
,2013-06-20 08:00,20,621.75,621.75,621,621,2
,2013-06-20 08:30,20,620.75,620.75,620.1,620.1,65
,2013-06-20 09:30,20,618,619,615.8,618.9,180
,2013-06-20 10:00,20,619.5,619.5,619.45,619.45,2
,2013-06-20 11:30,20,619.95,619.95,619.5,619.5,11
,2013-06-20 12:00,20,617.5,617.5,617.5,617.5,1
,2013-06-20 12:30,20,617.5,617.5,617.5,617.5,1
,2013-06-20 13:30,20,616,616,614.45,614.45,11
,2013-06-21 06:00,21,618,618,618,618,1
,2013-06-21 06:30,21,617.8,617.8,617.65,617.65,12
,2013-06-21 07:00,21,616.85,616.85,616.85,616.85,1
,2013-06-21 07:30,21,616,616.1,615.7,615.7,28
,2013-06-21 08:00,21,615.25,615.25,614.6,614.65,4
,2013-06-21 08:30,21,614.1,614.1,613.9,613.9,160
,2013-06-21 09:00,21,613.2,613.2,613.2,613.2,1
,2013-06-21 09:30,21,610.45,611.35,609.95,611.3,304
,2013-06-21 10:00,21,610.85,610.85,610.85,610.85,10
,2013-06-21 10:30,21,608.35,608.35,608.35,608.35,1
,2013-06-21 11:30,21,608.2,609,608.2,609,59
,2013-06-21 12:00,21,610,610.85,610,610.85,39
,2013-06-21 12:30,21,610.9,610.9,610.9,610.9,19
,2013-06-21 13:30,21,610.2,610.55,609.75,610.55,29
,2013-06-24 07:00,24,607.45,607.45,607.45,607.45,3
,2013-06-24 07:30,24,607.4,608.55,607.4,608.55,32
,2013-06-24 08:00,24,608.5,608.9,605.8,606.5,104
,2013-06-24 08:30,24,605.5,607,605.5,607,7
,2013-06-24 09:00,24,606.5,606.5,605.4,605.4,16
,2013-06-24 09:30,24,606,607.4,606,607,57
,2013-06-24 10:00,24,607.15,607.2,605.35,605.35,11
,2013-06-24 10:30,24,605.6,606.2,605.6,606.2,23
,2013-06-24 11:00,24,606.45,606.7,606.45,606.7,38
,2013-06-24 11:30,24,607.8,607.8,607.8,607.8,12
,2013-06-24 12:00,24,607.8,607.8,607.8,607.8,8
,2013-06-24 12:30,24,610.7,611,610.7,611,45
,2013-06-24 13:00,24,612.6,612.6,612.6,612.6,24
,2013-06-24 13:30,24,610.95,610.95,610.7,610.7,2
,2013-06-24 14:00,24,611.1,611.1,611.1,611.1,4
,2013-06-24 14:30,24,610.95,610.95,610.75,610.75,25
,2013-06-25 07:30,25,614.4,616.15,614.4,616.15,51
,2013-06-25 08:00,25,613.4,614,613.4,614,39
,2013-06-25 08:30,25,613.95,614.2,612,612,47
,2013-06-25 09:00,25,612.8,612.8,611.5,611.5,3
,2013-06-25 09:30,25,611.65,611.65,611.65,611.65,10
,2013-06-25 10:00,25,613.3,614.15,613.3,614,110
,2013-06-25 10:30,25,613.85,614.3,613.85,614.1,88
,2013-06-25 11:00,25,612.55,613,612.1,612.1,151
,2013-06-25 11:30,25,612.6,612.6,612.6,612.6,30
,2013-06-25 13:00,25,612,612,611,611.75,10
,2013-06-25 13:30,25,611.1,611.1,611.1,611.1,1
,2013-06-25 15:00,25,611.5,611.5,611.5,611.5,25
,2013-06-26 07:30,26,611.25,611.25,610.2,610.55,69
,2013-06-26 08:00,26,610.8,612.05,609.75,612.05,26
,2013-06-26 08:30,26,612,612,612,612,18
,2013-06-26 09:00,26,611.3,611.3,611.3,611.3,4
,2013-06-26 09:30,26,609.15,609.15,605.65,607.55,66
,2013-06-26 10:00,26,607.1,607.1,607.1,607.1,4
,2013-06-26 10:30,26,608.3,608.3,608.3,608.3,1
,2013-06-26 11:00,26,609.15,609.15,609.15,609.15,4
,2013-06-26 13:00,26,609.35,611.05,609.35,611.05,3
,2013-06-26 13:30,26,611.05,611.65,610.8,611.25,16
,2013-06-26 14:30,26,611.5,611.5,611.5,611.5,5
,2013-06-27 08:00,27,611.9,613.85,611.9,613.45,20
,2013-06-27 10:00,27,614.5,614.5,614.5,614.5,2
,2013-06-27 10:30,27,616.4,616.4,616.4,616.4,4
,2013-06-27 11:30,27,616.1,616.1,616.1,616.1,1
,2013-06-27 12:00,27,617.15,617.15,617.15,617.15,4
,2013-06-27 13:00,27,615.6,615.6,615.6,615.6,2
,2013-06-27 13:30,27,615.4,616,615,616,54
,2013-06-27 14:00,27,615,615,615,615,3
,2013-06-27 14:30,27,614.65,614.65,614.65,614.65,5
,2013-06-28 07:00,28,616.95,616.95,616.95,616.95,3
,2013-06-28 08:00,28,615.8,615.8,615.8,615.8,1
,2013-06-28 08:30,28,614.7,614.8,614.7,614.8,11
,2013-06-28 09:00,28,614.8,614.8,614.8,614.8,12
,2013-06-28 09:30,28,616.5,616.5,616.5,616.5,1
,2013-06-28 10:00,28,616.65,616.95,615.8,615.8,3
,2013-06-28 11:00,28,614.15,614.15,614.15,614.15,1
,2013-06-28 12:00,28,615.1,615.1,615.1,615.1,6
,2013-06-28 12:30,28,614,614.8,614,614.8,12
,2013-06-28 13:30,28,610.55,611.25,610.55,610.95,17
,2013-06-28 14:00,28,610.8,610.8,610.8,610.8,5
,2013-07-01 06:30,1,615.7,615.7,615.45,615.45,6
,2013-07-01 07:30,1,615,615,615,615,2
,2013-07-01 08:00,1,616.05,617.2,616,616.45,31
,2013-07-01 08:30,1,616.5,616.5,616.35,616.5,74
,2013-07-01 09:00,1,617.85,617.85,617.85,617.85,18
,2013-07-01 10:30,1,616.8,616.8,615.7,615.7,5
,2013-07-01 11:00,1,614.8,614.8,614.8,614.8,4
,2013-07-01 12:30,1,616.5,616.5,616.5,616.5,9
,2013-07-01 13:00,1,615.8,615.9,615.8,615.9,4
,2013-07-01 13:30,1,615.9,615.9,615.5,615.5,7
,2013-07-01 14:30,1,615.3,615.3,615.3,615.3,10
,2013-07-01 15:00,1,615.3,615.3,615.3,615.3,6
,2013-07-02 05:30,2,615.25,615.25,615.25,615.25,1
,2013-07-02 06:30,2,617.45,617.8,617.45,617.8,6
,2013-07-02 07:30,2,618.1,618.4,618.1,618.4,7
,2013-07-02 08:00,2,618.2,619.45,618.2,618.8,11
,2013-07-02 09:00,2,620.45,620.45,620.35,620.35,6
,2013-07-02 09:30,2,620.35,620.35,618.85,619.15,170
,2013-07-02 10:00,2,618.85,619.3,618.7,619.2,45
,2013-07-02 10:30,2,619.55,619.55,619,619.4,68
,2013-07-02 12:30,2,618.9,619.5,618.9,619.5,3
,2013-07-02 13:00,2,620.6,620.95,620.6,620.85,8
,2013-07-02 13:30,2,620.85,621,620.55,620.55,12
,2013-07-03 07:30,3,629.25,629.4,628,628.65,39
,2013-07-03 08:00,3,628,629.2,628,628.55,126
,2013-07-03 08:30,3,628.95,629.05,628.85,628.9,109
,2013-07-03 09:00,3,628.7,628.7,628.3,628.45,21
,2013-07-03 09:30,3,629,630.5,629,630.1,46
,2013-07-03 10:00,3,630.1,631.05,630.1,631.05,6
,2013-07-03 10:30,3,629.65,629.75,628.9,629.75,29
,2013-07-03 11:00,3,630.2,630.2,627.85,628,43
,2013-07-03 11:30,3,627.4,629.05,627.4,629.05,6
,2013-07-03 12:00,3,629.55,629.55,629.3,629.3,3
,2013-07-05 04:00,5,626.65,626.65,625.05,625.05,11
,2013-07-05 04:30,5,626.65,626.65,626.65,626.65,3
,2013-07-05 07:00,5,631.6,634.5,631.6,632.75,12
,2013-07-05 07:30,5,632.75,632.75,632.75,632.75,18
,2013-07-05 08:00,5,631.6,631.6,630.1,630.95,71
,2013-07-05 08:30,5,630.65,630.65,629.3,629.3,8
,2013-07-05 09:00,5,629.45,629.45,629.45,629.45,1
,2013-07-05 09:30,5,630,630.8,630,630.8,5
,2013-07-05 11:00,5,632.5,632.5,632.5,632.5,1
,2013-07-05 11:30,5,634,634,634,634,7
,2013-07-05 13:00,5,634.8,634.8,634.8,634.8,1
,2013-07-05 13:30,5,633.75,633.8,633.15,633.15,14
,2013-07-05 14:00,5,633.1,633.1,633,633,2
,2013-07-08 06:30,8,633.4,633.8,633,633.8,8
,2013-07-08 08:00,8,632.95,634,632.9,634,9
,2013-07-08 09:00,8,632.85,632.85,632.6,632.7,19
,2013-07-08 09:30,8,634.65,634.65,634.65,634.65,1
,2013-07-08 10:30,8,635.75,635.75,635.75,635.75,4
,2013-07-08 12:30,8,636,636,636,636,4
,2013-07-08 13:30,8,634.55,634.55,634.2,634.2,17
,2013-07-09 05:30,9,635.4,635.4,635.25,635.25,2
,2013-07-09 06:00,9,634.95,635.25,634.95,635.25,2
,2013-07-09 06:30,9,635.3,635.3,635,635,2
,2013-07-09 07:00,9,634.9,634.9,634,634,5
,2013-07-09 07:30,9,634.6,635,634.5,634.5,17
,2013-07-09 08:00,9,635.65,635.65,635.65,635.65,2
,2013-07-09 08:30,9,635.1,635.1,635,635,3
,2013-07-09 09:30,9,634.9,635.4,634.9,635.4,15
,2013-07-09 10:30,9,635.8,636.1,635.3,635.3,4
,2013-07-09 12:00,9,637,637.3,637,637.3,5
,2013-07-09 13:00,9,637.55,638.05,637.55,638.05,32
,2013-07-09 13:30,9,638.15,638.5,638.15,638.3,12
,2013-07-10 06:30,10,643.8,643.8,643.7,643.7,6
,2013-07-10 07:30,10,644.2,644.4,643.5,643.5,11
,2013-07-10 08:00,10,643.75,645,643.75,644,59
,2013-07-10 08:30,10,644.3,644.3,643.5,643.5,23
,2013-07-10 09:00,10,643.35,643.35,642.5,642.5,44
,2013-07-10 10:00,10,644.7,644.75,644,644,25
,2013-07-10 11:00,10,645,645,645,645,2
,2013-07-10 11:30,10,645.65,645.65,645.65,645.65,5
,2013-07-10 13:00,10,646.15,646.15,646.15,646.15,2
,2013-07-10 13:30,10,644.2,644.85,644.2,644.85,2
,2013-07-11 08:00,11,647.4,647.4,646.45,646.7,14
,2013-07-11 08:30,11,646,646,646,646,1
,2013-07-11 09:30,11,645.25,645.65,645.25,645.65,27
,2013-07-11 11:00,11,641,641,641,641,1
,2013-07-11 11:30,11,642.15,642.15,642.15,642.15,10
,2013-07-11 13:30,11,643.8,643.8,643.8,643.8,1
,2013-07-11 14:30,11,643.45,643.45,643.45,643.45,1
,2013-07-12 08:30,12,645.95,645.95,645.95,645.95,1
,2013-07-12 10:30,12,646.55,646.55,646.55,646.55,4
,2013-07-15 09:30,15,646.4,646.4,646.4,646.4,10
,2013-07-15 13:30,15,648.05,648.05,648.05,648.05,22