,2012-06-22 09:00,22,564,564,564,564,1
,2012-06-25 09:00,25,563.95,563.95,563.45,563.45,50
,2012-06-25 09:30,25,562.7,562.7,562.7,562.7,10
,2012-06-26 09:00,26,571.5,571.5,571.5,571.5,30
,2012-06-26 13:00,26,571.5,571.5,571.5,571.5,54
,2012-06-29 09:30,29,588.2,588.2,588.2,588.2,1
,2012-07-02 11:00,2,591.3,591.3,591.3,591.3,10
,2012-07-06 08:30,6,607.55,607.55,607.55,607.55,1
,2012-07-06 10:00,6,605.55,605.55,605.55,605.55,7
,2012-07-06 12:30,6,606.6,606.6,606.6,606.6,10
,2012-07-09 07:30,9,609.7,609.7,609.7,609.7,1
,2012-07-09 08:00,9,609.3,609.3,608.6,608.6,5
,2012-07-09 09:00,9,609.3,609.3,609.3,609.3,1
,2012-07-09 10:00,9,612,612,611.2,611.2,2
,2012-07-09 11:00,9,614,614,612.4,612.4,29
,2012-07-09 13:00,9,616,616.5,615.6,615.6,4
,2012-07-10 07:30,10,612.2,612.2,612.2,612.2,2
,2012-07-10 08:00,10,611.65,611.65,611.65,611.65,2
,2012-07-10 08:30,10,612.75,612.75,612.75,612.75,1
,2012-07-10 13:00,10,607.3,607.3,607.3,607.3,2
,2012-07-10 14:00,10,604,604,604,604,1
,2012-07-11 08:00,11,612.75,612.75,611.05,611.05,2
,2012-07-11 08:30,11,611.45,611.85,611.45,611.85,2
,2012-07-11 09:30,11,612,612,612,612,1
,2012-07-11 10:00,11,609.75,609.85,609.75,609.85,3
,2012-07-11 13:30,11,610,611.5,610,611.5,6
,2012-07-12 08:00,12,609.2,609.2,606.35,606.35,12
,2012-07-12 11:00,12,610.1,610.1,610.1,610.1,2
,2012-07-12 12:00,12,612.2,612.4,612.2,612.4,3
,2012-07-12 12:30,12,615,615,615,615,1
,2012-07-12 13:00,12,615,616,615,616,3
,2012-07-12 13:30,12,614.75,615,614.75,615,8
,2012-07-13 07:30,13,620.3,620.3,620.3,620.3,3
,2012-07-13 08:00,13,620.45,620.7,617.8,618.05,12
,2012-07-13 08:30,13,618.2,621.2,618.2,620.9,16
,2012-07-13 09:00,13,621.25,621.25,621.25,621.25,4
,2012-07-13 09:30,13,621.25,621.25,620.95,620.95,2
,2012-07-13 10:00,13,620.15,620.15,620.1,620.15,9
,2012-07-13 10:30,13,620.3,620.3,619.7,620.2,28
,2012-07-13 11:30,13,622.25,622.25,621.9,621.9,2
,2012-07-13 12:00,13,623,623,622.7,622.7,29
,2012-07-13 12:30,13,622.5,623,622,623,9
,2012-07-13 13:00,13,622.2,622.2,622.15,622.15,50
,2012-07-13 13:30,13,622.3,622.3,622.2,622.2,2
,2012-07-16 07:30,16,623.15,623.75,623.15,623.75,6
,2012-07-16 08:00,16,624.45,625.85,624.45,625.8,24
,2012-07-16 08:30,16,626.7,626.7,626.3,626.3,2
,2012-07-16 09:00,16,624.25,624.25,624.25,624.25,1
,2012-07-16 10:00,16,625.25,625.25,625.25,625.25,9
,2012-07-16 10:30,16,626.4,626.4,626.4,626.4,1
,2012-07-16 12:00,16,626.85,626.85,626.85,626.85,16
,2012-07-17 07:00,17,633.7,633.7,633.1,633.1,82
,2012-07-17 07:30,17,634.45,634.7,634.45,634.7,24
,2012-07-17 08:00,17,634.7,635,634.2,634.2,61
,2012-07-17 08:30,17,634.35,634.35,633.15,633.6,12
,2012-07-17 09:00,17,633.1,633.1,630.95,631.9,69
,2012-07-17 09:30,17,630.5,630.5,626.8,628.9,131
,2012-07-17 10:00,17,630.1,630.8,629.85,629.85,9
,2012-07-17 10:30,17,631.1,631.35,630.5,631.25,14
,2012-07-17 11:00,17,631.45,632.5,631.45,632.45,12
,2012-07-17 11:30,17,633.55,633.65,632.8,632.8,3
,2012-07-17 12:00,17,633.5,633.5,633.5,633.5,2
,2012-07-17 12:30,17,634.5,634.5,634.5,634.5,6
,2012-07-17 13:00,17,631.65,631.65,631.65,631.65,1
,2012-07-18 07:30,18,631.2,631.2,631,631,16
,2012-07-18 08:00,18,630.55,633.05,630.55,633.05,3
,2012-07-18 08:30,18,634.1,634.1,633.8,634.1,6
,2012-07-18 09:00,18,634.35,634.9,634.35,634.9,5
,2012-07-18 09:30,18,634.25,638,634.25,638,6
,2012-07-18 13:30,18,638.9,640,638.9,639.4,11
,2012-07-19 06:30,19,648.5,648.5,648.5,648.5,2
,2012-07-19 07:00,19,648.6,648.6,648.6,648.6,3
,2012-07-19 07:30,19,648.25,648.95,647.2,647.2,53
,2012-07-19 08:00,19,647.4,649.45,647,648.9,47
,2012-07-19 08:30,19,650.8,650.8,650.8,650.8,1
,2012-07-19 09:00,19,650.15,650.15,650.15,650.15,1
,2012-07-19 09:30,19,649.85,650.25,649.15,650.2,32
,2012-07-19 10:00,19,649.75,650.95,649.75,650.85,8
,2012-07-19 10:30,19,652.4,652.45,652.4,652.45,4
,2012-07-19 11:00,19,654.65,654.65,654.65,654.65,1
,2012-07-19 11:30,19,653.65,653.65,653.65,653.65,1
,2012-07-19 12:00,19,655.15,655.15,655.15,655.15,11
,2012-07-19 13:00,19,653.6,653.6,653.6,653.6,1
,2012-07-19 13:30,19,655.3,655.35,655,655,5
,2012-07-19 14:00,19,655.7,655.7,655.7,655.7,3
,2012-07-19 14:30,19,655.2,655.5,654.85,655.5,17
,2012-07-19 15:00,19,655.5,655.5,655.5,655.5,2
,2012-07-20 07:00,20,648.15,648.15,648.15,648.15,2
,2012-07-20 07:30,20,647.5,648.85,647.5,648,76
,2012-07-20 08:00,20,649.85,650.65,649.7,649.7,50
,2012-07-20 08:30,20,649.55,649.95,648.35,648.35,28
,2012-07-20 09:00,20,648.85,649.4,648.85,649.35,4
,2012-07-20 09:30,20,649.7,650.2,649.3,650.2,10
,2012-07-20 10:00,20,650.35,650.35,649.8,649.8,6
,2012-07-20 10:30,20,649.5,649.5,648.2,648.2,9
,2012-07-20 11:00,20,647.4,647.8,646.9,647.25,42
,2012-07-20 11:30,20,647.25,648.85,647.25,648.85,37
,2012-07-20 12:00,20,648.65,648.65,648.65,648.65,3
,2012-07-20 12:30,20,651.65,651.65,650,650,21
,2012-07-23 07:30,23,631.45,633.35,631.45,632.6,112
,2012-07-23 08:00,23,633.05,633.85,632.55,633.6,39
,2012-07-23 08:30,23,632.8,633.15,632.5,633.15,23
,2012-07-23 09:00,23,632.85,633.1,632.75,632.75,7
,2012-07-23 09:30,23,635.1,637.25,635.05,636.6,28
,2012-07-23 10:00,23,637.1,637.95,636.45,637.05,54
,2012-07-23 10:30,23,637.2,637.2,637.2,637.2,1
,2012-07-23 11:00,23,638.05,638.05,636.85,636.85,4
,2012-07-23 11:30,23,637.9,640.15,637.9,640.15,25
,2012-07-23 12:00,23,638.75,638.85,638.75,638.85,3
,2012-07-23 13:00,23,635.5,635.5,634.8,634.8,6
,2012-07-23 13:30,23,632.35,632.35,632.35,632.35,1
,2012-07-24 07:00,24,630.25,630.25,630.25,630.25,1
,2012-07-24 07:30,24,628,628.45,628,628.45,73
,2012-07-24 08:00,24,628.45,632.8,628.45,632.8,91
,2012-07-24 08:30,24,633.25,633.25,631.95,632.45,8
,2012-07-24 09:00,24,630.7,630.7,630,630,3
,2012-07-24 09:30,24,631,631,630.35,630.95,27
,2012-07-24 10:00,24,629,629,629,629,1
,2012-07-24 10:30,24,630.7,631.3,630.7,631.3,3
,2012-07-24 11:00,24,628.3,628.3,627.25,627.25,18
,2012-07-24 11:30,24,627.8,627.8,627.55,627.7,4
,2012-07-24 12:30,24,628.4,629,628.4,628.8,18
,2012-07-24 13:00,24,632.25,632.25,632.25,632.25,3
,2012-07-24 13:30,24,630.65,630.7,630,630,3
,2012-07-24 14:30,24,631.1,631.3,630.15,630.15,24
,2012-07-25 07:30,25,633.45,633.45,633.45,633.45,3
,2012-07-25 08:00,25,633.35,634.6,633,633.6,28
,2012-07-25 08:30,25,633.25,633.7,633,633,4
,2012-07-25 09:00,25,632.7,632.7,632.4,632.4,2
,2012-07-25 09:30,25,631.5,631.5,625.7,625.7,22
,2012-07-25 10:00,25,627.05,627.05,627,627,4
,2012-07-25 10:30,25,628,628,628,628,1
,2012-07-25 11:00,25,627.7,627.7,627.45,627.45,2
,2012-07-25 11:30,25,629.35,629.35,629.2,629.2,2
,2012-07-25 12:00,25,631,631,631,631,20
,2012-07-25 13:00,25,634.85,635,634.5,635,30
,2012-07-25 13:30,25,634.6,636.15,634.55,635.25,15
,2012-07-25 14:30,25,634.45,634.5,633.75,633.75,117
,2012-07-26 07:30,26,640.65,641.4,640.6,641.4,16
,2012-07-26 08:00,26,641.65,641.65,639.35,639.65,9
,2012-07-26 08:30,26,640.05,640.7,640,640.7,9
,2012-07-26 09:00,26,640,640,639.4,639.4,18
,2012-07-26 09:30,26,638,638.45,638,638.1,18
,2012-07-26 10:30,26,636.3,636.3,636.15,636.15,2
,2012-07-26 11:30,26,636.05,636.05,635.95,635.95,2
,2012-07-26 12:00,26,636.6,636.6,636.6,636.6,1
,2012-07-26 13:00,26,635,635,635,635,1
,2012-07-26 13:30,26,635.7,635.8,635.4,635.5,27
,2012-07-27 07:30,27,637.5,637.9,637.25,637.45,9
,2012-07-27 08:00,27,638.6,639.3,638.4,639.25,19
,2012-07-27 09:00,27,639,641.2,639,641.2,10
,2012-07-27 09:30,27,640.45,642.1,640.45,642.1,27
,2012-07-27 10:00,27,641.1,641.1,641.1,641.1,1
,2012-07-27 10:30,27,640.95,640.95,640.8,640.8,8
,2012-07-27 12:00,27,640.95,642.3,640.95,642.3,2
,2012-07-27 12:30,27,642.6,642.8,642.15,642.6,13
,2012-07-27 13:00,27,640.05,640.5,640.05,640.5,18
,2012-07-27 13:30,27,642.15,642.15,641.75,642,51
,2012-07-30 07:30,30,643.5,644.65,643.15,643.7,69
,2012-07-30 08:00,30,643.65,644.4,643.35,643.75,16
,2012-07-30 08:30,30,644.4,645.35,644.4,645.3,13
,2012-07-30 09:00,30,645,645,645,645,19
,2012-07-30 09:30,30,644.9,644.9,644.05,644.05,4
,2012-07-30 10:30,30,644.6,644.6,644.4,644.4,2
,2012-07-30 11:30,30,644.55,644.65,644.55,644.65,2
,2012-07-30 12:00,30,643.75,643.75,643.75,643.75,7
,2012-07-30 13:00,30,645.25,645.25,645.25,645.25,6
,2012-07-30 13:30,30,645.1,645.1,644.75,644.75,3
,2012-07-30 14:30,30,642.95,642.95,642.95,642.95,1
,2012-07-30 15:00,30,643,643,643,643,1
,2012-07-31 08:00,31,645.15,645.15,642.35,643,8
,2012-07-31 08:30,31,643.5,643.5,643.5,643.5,5
,2012-07-31 09:00,31,638.95,638.95,638.95,638.95,21
,2012-07-31 10:00,31,639.3,639.3,638.65,638.65,32
,2012-07-31 11:30,31,635.3,635.85,635.3,635.7,7
,2012-07-31 12:00,31,634.7,634.7,634.7,634.7,24
,2012-07-31 12:30,31,635.05,635.05,635.05,635.05,20
,2012-07-31 13:30,31,636,636,633.95,633.95,24
,2012-07-31 14:30,31,633.4,633.4,633,633.2,39
,2012-08-01 07:30,1,635.3,636,635.3,635.85,77
,2012-08-01 08:00,1,635.9,636.65,635.4,636.25,31
,2012-08-01 08:30,1,635.5,635.9,635.5,635.9,5
,2012-08-01 09:00,1,636,636.45,636,636,31
,2012-08-01 09:30,1,637.9,638.25,636.8,636.9,13
,2012-08-01 10:30,1,637,637,636,636.05,5
,2012-08-01 11:00,1,635.5,635.65,635.5,635.65,2
,2012-08-01 11:30,1,638.15,638.2,637.95,638.2,3
,2012-08-01 12:30,1,636.45,636.45,636.45,636.45,2
,2012-08-01 13:00,1,635.3,637.4,635.3,635.9,130
,2012-08-01 13:30,1,636,636,635,635,141
,2012-08-01 14:00,1,636.35,636.35,636.35,636.35,2
,2012-08-01 14:30,1,636.8,636.8,636.65,636.65,4
,2012-08-01 15:00,1,636.7,636.7,636.7,636.7,2
,2012-08-02 07:00,2,639.5,639.75,639.5,639.75,21
,2012-08-02 07:30,2,632.05,632.05,632.05,632.05,1
,2012-08-02 08:00,2,632.15,633.35,629.9,629.9,33
,2012-08-02 08:30,2,629.9,632,628.9,632,45
,2012-08-02 09:00,2,631.5,633.1,630.5,632.65,17
,2012-08-02 09:30,2,633.1,634.15,631.3,634.15,23
,2012-08-02 10:00,2,632.6,632.65,631.5,632.6,23
,2012-08-02 10:30,2,633.45,633.45,633.25,633.25,2
,2012-08-02 11:00,2,633.35,633.35,632.7,632.7,2
,2012-08-02 11:30,2,631.85,634,631.85,634,6
,2012-08-02 12:30,2,633.2,633.2,633.2,633.2,22
,2012-08-02 13:30,2,631.6,631.6,630,630,20
,2012-08-02 14:30,2,630.05,630.05,630.05,630.05,1
,2012-08-02 15:00,2,630,630,630,630,1
,2012-08-03 08:00,3,635,641.65,635,640.9,74
,2012-08-03 08:30,3,640.9,643.5,640.9,643.35,33
,2012-08-03 09:00,3,645.45,645.8,644.8,645.3,47
,2012-08-03 09:30,3,645.55,645.55,644.75,645.2,87
,2012-08-03 10:00,3,645.4,648.2,645.35,648.2,22
,2012-08-03 10:30,3,648.1,649.7,648.1,649.3,9
,2012-08-03 11:00,3,647.7,648.2,647.35,647.35,8
,2012-08-03 11:30,3,646,648.65,646,648.45,10
,2012-08-03 12:30,3,647.45,647.45,647.45,647.45,10
,2012-08-03 13:00,3,647,647,647,647,2
,2012-08-03 13:30,3,647.65,647.65,647.15,647.15,9
,2012-08-06 07:30,6,645.05,645.05,645,645.05,87
,2012-08-06 08:00,6,643.9,644.5,643.4,644.25,24
,2012-08-06 08:30,6,643.65,644.05,643.65,644.05,3
,2012-08-06 09:00,6,645,645,643.95,645,18
,2012-08-06 09:30,6,648.05,648.65,647.7,647.7,6
,2012-08-06 10:00,6,647.55,647.55,647.55,647.55,1
,2012-08-06 10:30,6,648.9,649.15,648.9,649.15,2
,2012-08-06 11:00,6,648.35,649.65,648.35,649.2,4
,2012-08-06 11:30,6,649.7,649.7,649.6,649.6,3
,2012-08-06 13:00,6,650.05,650.1,650.05,650.1,2
,2012-08-06 13:30,6,651,651,650.75,651,6
,2012-08-06 23:30,7,651.9,651.9,651.9,651.9,2
,2012-08-07 00:00,7,651.9,651.9,651.9,651.9,1
,2012-08-07 07:30,7,654.1,654.1,653.8,653.8,3
,2012-08-07 08:00,7,653.2,654.75,653.2,654.45,8
,2012-08-07 08:30,7,653.75,654,653.75,654,4
,2012-08-07 09:00,7,654.6,654.6,654.6,654.6,2
,2012-08-07 09:30,7,655.4,655.65,655.1,655.1,10
,2012-08-07 10:00,7,656.8,656.8,656.6,656.6,5
,2012-08-07 10:30,7,657.2,658.55,656.95,658,26
,2012-08-07 11:30,7,658.65,659.1,657.75,657.75,10
,2012-08-07 12:00,7,659.85,659.9,659.7,659.7,3
,2012-08-07 12:30,7,659.5,659.5,659.5,659.5,1
,2012-08-07 13:00,7,659.15,659.15,659.15,659.15,1
,2012-08-07 13:30,7,657.9,658.3,657.9,657.95,17
,2012-08-07 21:00,8,660,660,660,660,1
,2012-08-08 07:30,8,656.65,657.2,656.65,657.2,4
,2012-08-08 08:00,8,657.15,659.3,657.15,658.5,44
,2012-08-08 08:30,8,659.1,660.45,659.1,659.85,6
,2012-08-08 09:00,8,659.5,660.35,659.5,660.35,7
,2012-08-08 09:30,8,661,661,658.8,660.15,12
,2012-08-08 10:00,8,661.25,661.25,660.4,660.4,5
,2012-08-08 10:30,8,661.1,661.45,660.9,661.2,6
,2012-08-08 11:00,8,660.7,660.95,660.7,660.95,9
,2012-08-08 11:30,8,660.75,661,660,660.65,9
,2012-08-08 12:00,8,660.95,660.95,660.9,660.9,10
,2012-08-08 13:00,8,657.55,658.4,657.55,658.4,5
,2012-08-08 13:30,8,658.55,659,658.55,659,22
,2012-08-09 07:30,9,660.5,661,660.5,661,5
,2012-08-09 08:00,9,661.5,661.5,661,661,11
,2012-08-09 08:30,9,661.15,661.15,661.15,661.15,1
,2012-08-09 09:30,9,663,663,662.8,662.8,29
,2012-08-09 10:00,9,663.5,663.5,663.5,663.5,1
,2012-08-09 10:30,9,663.65,663.65,662,662,3
,2012-08-09 11:00,9,662.35,662.95,662.3,662.95,4
,2012-08-09 13:00,9,662.15,662.15,662.15,662.15,1
,2012-08-09 13:30,9,662.6,662.85,662.6,662.85,3
,2012-08-10 03:00,10,661.5,661.5,661.5,661.5,1
,2012-08-10 07:00,10,656.35,656.35,656.35,656.35,1
,2012-08-10 07:30,10,654.35,655.95,654.35,655.95,22
,2012-08-10 08:00,10,657.15,657.25,656.1,656.25,15
,2012-08-10 08:30,10,656.65,656.65,656.65,656.65,2
,2012-08-10 09:00,10,656.15,657.1,656.15,657.1,3
,2012-08-10 09:30,10,658.15,658.15,657.7,657.7,2
,2012-08-10 10:00,10,657.25,658.1,657.25,658.05,15
,2012-08-10 10:30,10,657.8,657.8,657.8,657.8,2
,2012-08-10 11:00,10,657.4,657.4,657.25,657.25,2
,2012-08-10 11:30,10,658.2,658.2,658,658,2
,2012-08-10 12:00,10,657.85,657.85,657.85,657.85,1
,2012-08-10 12:30,10,656,656,656,656,20
,2012-08-10 13:30,10,658,658,658,658,1
,2012-08-13 08:00,13,660.5,660.6,658.3,658.55,8
,2012-08-13 08:30,13,658.55,658.6,658.55,658.6,2
,2012-08-13 09:00,13,657,657,657,657,1
,2012-08-13 10:30,13,654.85,655,654.85,655,5
,2012-08-14 08:30,14,656.65,656.65,656.65,656.65,2
,2012-08-14 12:30,14,655.55,655.55,655.55,655.55,10
,2012-08-15 12:30,15,662.65,662.65,662.65,662.65,2