,2014-08-14 08:30,14,614.1,614.1,614.1,614.1,1
,2014-08-28 06:00,28,621.5,621.5,621.5,621.5,1
,2014-08-28 12:00,28,607.5,607.5,607.5,607.5,1
,2014-09-03 13:30,3,607.3,607.3,607.3,607.3,1
,2014-09-04 00:00,4,607,607,607,607,1
,2014-09-04 07:30,4,605.4,605.4,605.4,605.4,1
,2014-09-04 09:30,4,605.3,605.3,605.3,605.3,1
,2014-09-05 07:30,5,602.25,602.25,601.9,601.9,5
,2014-09-05 13:30,5,600.2,600.35,600.15,600.35,14
,2014-09-08 07:30,8,597.5,597.5,597.5,597.5,1
,2014-09-08 09:00,8,594.9,594.9,594.9,594.9,5
,2014-09-08 10:00,8,595,595,595,595,1
,2014-09-09 07:30,9,597.8,597.8,597.8,597.8,3
,2014-09-09 09:00,9,596.95,596.95,596.95,596.95,1
,2014-09-09 09:30,9,596.35,596.35,596.35,596.35,1
,2014-09-09 14:00,9,595.3,595.35,595.2,595.35,3
,2014-09-09 14:30,9,595.35,595.4,595.35,595.4,2
,2014-09-10 08:00,10,592.55,592.55,592.55,592.55,7
,2014-09-10 11:30,10,590,590,590,590,1
,2014-09-10 13:30,10,589.2,589.25,589,589.15,22
,2014-09-10 14:30,10,590.05,590.05,590.05,590.05,13
,2014-09-11 07:30,11,584.65,584.65,584.65,584.65,2
,2014-09-11 08:00,11,584.2,584.4,584.2,584.4,8
,2014-09-11 09:30,11,585.35,585.35,585.35,585.35,2
,2014-09-11 13:30,11,588.9,588.9,588.9,588.9,2
,2014-09-11 14:30,11,591.1,591.1,590.35,590.35,18
,2014-09-12 07:30,12,588.5,588.5,588.5,588.5,4
,2014-09-12 08:30,12,588,588,587.45,587.75,12
,2014-09-12 09:00,12,587.05,587.05,587.05,587.05,1
,2014-09-12 12:30,12,587.75,587.85,587.65,587.65,18
,2014-09-12 13:00,12,587,587,587,587,3
,2014-09-12 13:30,12,585.05,585.05,585.05,585.05,1
,2014-09-12 14:30,12,585.25,585.3,585.25,585.3,5
,2014-09-15 07:30,15,582.3,582.3,582.3,582.3,2
,2014-09-15 08:00,15,582.3,583.5,582.3,583.5,13
,2014-09-15 08:30,15,583.35,583.45,583.35,583.4,8
,2014-09-15 09:30,15,585.9,585.9,585.9,585.9,3
,2014-09-15 10:00,15,586.05,586.1,586.05,586.1,6
,2014-09-15 11:30,15,586.75,586.75,586.75,586.75,2
,2014-09-15 12:00,15,586.7,586.7,586.7,586.7,2
,2014-09-15 13:30,15,586.2,586.85,586.2,586.85,3
,2014-09-15 14:00,15,587,587,587,587,12
,2014-09-15 14:30,15,586.45,586.45,585.9,585.9,36
,2014-09-16 07:30,16,584.7,586.35,583.45,586.35,98
,2014-09-16 09:00,16,588.3,589.25,588.3,589.25,5
,2014-09-16 09:30,16,588.45,588.45,588.45,588.45,3
,2014-09-16 10:00,16,589.5,589.5,589.15,589.15,2
,2014-09-16 10:30,16,589.95,592.1,589.95,592.1,20
,2014-09-16 12:30,16,593.15,593.65,593.05,593.65,14
,2014-09-16 13:30,16,592.55,592.55,592.05,592.05,6
,2014-09-17 07:30,17,591.9,591.9,591.9,591.9,5
,2014-09-17 08:00,17,592.3,592.3,591.75,592.3,4
,2014-09-17 09:30,17,589.9,589.9,589.9,589.9,1
,2014-09-17 11:30,17,590.3,590.3,590.3,590.3,1
,2014-09-17 13:30,17,590.8,590.8,590.8,590.8,1
,2014-09-17 14:30,17,589.3,589.3,585.15,585.15,8
,2014-09-17 15:00,17,585.15,585.15,585.15,585.15,2
,2014-09-18 07:00,18,588.85,588.85,588.85,588.85,1
,2014-09-18 07:30,18,588.5,589.4,588.5,589.4,3
,2014-09-18 10:00,18,586,586.2,585.75,586.2,23
,2014-09-18 10:30,18,583.9,583.9,583.7,583.7,3
,2014-09-18 13:00,18,583.9,583.9,583.9,583.9,2
,2014-09-18 13:30,18,583.4,583.4,583.4,583.4,1
,2014-09-18 14:00,18,583.65,583.65,583.65,583.65,1
,2014-09-18 14:30,18,583.5,583.5,583.5,583.5,3
,2014-09-19 08:00,19,583.5,584.75,583.5,584.75,12
,2014-09-19 08:30,19,582.85,582.85,582.85,582.85,4
,2014-09-19 09:30,19,581.2,581.5,581.2,581.5,12
,2014-09-19 12:00,19,582.7,582.7,582.7,582.7,3
,2014-09-19 13:00,19,583.4,583.4,583.4,583.4,1
,2014-09-22 07:30,22,580.6,580.6,580.6,580.6,1
,2014-09-22 08:00,22,580,580,580,580,7
,2014-09-22 09:00,22,578.35,578.35,578.35,578.35,2
,2014-09-22 09:30,22,577.55,577.55,577.25,577.25,3
,2014-09-22 10:00,22,577.25,577.55,577.25,577.55,36
,2014-09-22 10:30,22,576.6,576.6,576.05,576.05,23
,2014-09-22 11:00,22,576,576,576,576,2
,2014-09-22 11:30,22,575.85,576.6,575.85,576.6,36
,2014-09-22 12:00,22,576.25,576.35,576.2,576.2,27
,2014-09-22 12:30,22,576.7,576.7,576.7,576.7,24
,2014-09-22 13:00,22,577.45,577.5,577.45,577.5,30
,2014-09-22 13:30,22,577.5,577.8,577.5,577.8,16
,2014-09-22 14:30,22,577.9,577.9,577.9,577.9,1
,2014-09-23 07:00,23,580.15,580.15,580.15,580.15,1
,2014-09-23 07:30,23,579.5,579.5,579.5,579.5,1
,2014-09-23 08:30,23,577.5,578.5,577.5,578.5,7
,2014-09-23 09:30,23,579.2,580.1,579.2,580.1,14
,2014-09-23 10:00,23,579.3,579.3,579.3,579.3,1
,2014-09-23 13:00,23,578.15,578.15,578.05,578.05,7
,2014-09-23 13:30,23,578.4,578.4,578.4,578.4,1
,2014-09-23 14:00,23,578.2,578.2,578.2,578.2,1
,2014-09-24 07:30,24,577.45,577.45,576.7,576.7,4
,2014-09-24 08:30,24,575.95,575.95,575.6,575.6,3
,2014-09-24 09:00,24,575.25,575.25,575.25,575.25,1
,2014-09-24 09:30,24,577.25,578.45,576.6,576.6,48
,2014-09-24 10:00,24,576.25,576.25,575.65,575.65,2
,2014-09-24 13:00,24,580.1,581.95,580.1,581.95,15
,2014-09-24 13:30,24,581.55,581.55,581.55,581.55,1
,2014-09-25 03:30,25,581.7,581.7,581.7,581.7,1
,2014-09-25 08:00,25,581.95,581.95,581.9,581.9,2
,2014-09-25 10:00,25,579.5,580.2,579.5,580.2,4
,2014-09-25 13:00,25,580.95,580.95,580.95,580.95,1
,2014-09-25 13:30,25,580.65,580.65,580.5,580.5,18
,2014-09-25 14:00,25,580.35,580.35,580.35,580.35,1
,2014-09-26 07:00,26,583,583,582.7,582.7,40
,2014-09-26 07:30,26,582.5,582.5,582.5,582.5,13
,2014-09-26 08:00,26,581.9,581.9,581.9,581.9,1
,2014-09-26 08:30,26,581.1,581.3,579.75,579.75,8
,2014-09-26 09:30,26,581.2,581.2,581.2,581.2,1
,2014-09-26 10:30,26,580.7,580.7,580.7,580.7,1
,2014-09-26 12:30,26,582.9,582.9,582.9,582.9,11
,2014-09-26 13:00,26,582.6,582.6,582.45,582.45,8
,2014-09-26 13:30,26,582.15,582.15,582,582,11
,2014-09-26 14:00,26,581.8,581.8,581.8,581.8,1
,2014-09-26 14:30,26,581.8,581.8,581.8,581.8,3
,2014-09-29 07:30,29,581.8,582.1,581.8,582.1,3
,2014-09-29 08:00,29,581.05,581.05,581.05,581.05,2
,2014-09-29 08:30,29,581.25,581.25,581.25,581.25,3
,2014-09-29 09:00,29,582.15,582.75,582.15,582.75,47
,2014-09-29 09:30,29,582.3,582.3,582.3,582.3,1
,2014-09-29 11:00,29,585.2,585.3,585.2,585.3,10
,2014-09-29 11:30,29,585.75,585.75,585.75,585.75,1
,2014-09-29 13:00,29,586.8,586.8,586.8,586.8,1
,2014-09-29 13:30,29,587.3,587.3,586.65,586.65,2
,2014-09-29 14:30,29,586.65,586.8,586.2,586.2,59
,2014-09-29 15:00,29,586.2,586.2,586.2,586.2,2
,2014-09-30 07:30,30,586.5,586.5,586.5,586.5,23
,2014-09-30 08:00,30,586.65,587.35,584.95,584.95,34
,2014-09-30 08:30,30,584.65,584.65,584.45,584.45,28
,2014-09-30 09:00,30,583.55,583.55,582.5,582.85,13
,2014-09-30 09:30,30,581.2,581.2,581.2,581.2,1
,2014-09-30 10:00,30,581.5,581.5,579.6,579.6,74
,2014-09-30 10:30,30,579.35,579.35,573.4,573.65,20
,2014-09-30 11:30,30,574,574.2,574,574.2,25
,2014-09-30 12:00,30,574.2,574.2,574.2,574.2,1
,2014-09-30 13:00,30,573.35,573.9,573.3,573.9,14
,2014-09-30 13:30,30,573.8,573.8,573.6,573.6,14
,2014-09-30 14:30,30,574.5,574.5,574.35,574.35,4
,2014-10-01 07:30,1,575.95,575.95,575.3,575.3,2
,2014-10-01 08:00,1,576.5,576.7,576.5,576.7,3
,2014-10-01 08:30,1,576.65,576.95,576.65,576.9,9
,2014-10-01 09:00,1,576.7,576.85,576.65,576.85,52
,2014-10-01 09:30,1,576.4,579.05,576.4,579.05,54
,2014-10-01 10:00,1,580,580.35,580,580.2,6
,2014-10-01 12:30,1,576.85,576.85,576.85,576.85,1
,2014-10-01 13:00,1,573.9,573.9,571.75,572.45,5
,2014-10-01 13:30,1,572.3,572.3,572.3,572.3,2
,2014-10-02 07:30,2,566.9,566.9,566.6,566.6,11
,2014-10-02 08:00,2,567,567,567,567,1
,2014-10-02 08:30,2,566.8,566.8,566.8,566.8,22
,2014-10-02 09:00,2,568.05,569.45,567.15,569.45,52
,2014-10-02 09:30,2,568.65,569.25,568.05,568.05,61
,2014-10-02 10:00,2,567.25,567.25,565.2,565.2,6
,2014-10-02 10:30,2,565.35,566.3,565.35,566.3,26
,2014-10-02 11:00,2,565.95,565.95,565.95,565.95,21
,2014-10-02 11:30,2,567.95,567.95,567.95,567.95,1
,2014-10-02 13:00,2,571.9,571.9,570.15,570.6,21
,2014-10-02 13:30,2,570.35,570.35,570.35,570.35,1
,2014-10-03 07:30,3,567.8,567.8,567.7,567.7,3
,2014-10-03 08:00,3,566.9,566.9,566.9,566.9,1
,2014-10-03 09:00,3,567.4,567.4,567.4,567.4,3
,2014-10-03 09:30,3,565.75,565.75,563.95,564.3,118
,2014-10-03 10:00,3,564.8,564.9,564.35,564.35,7
,2014-10-03 11:00,3,564.1,564.2,563.55,563.55,10
,2014-10-03 12:00,3,566.4,566.4,566.4,566.4,1
,2014-10-03 13:00,3,565.8,565.8,565.8,565.8,1
,2014-10-03 13:30,3,566.55,566.55,566.55,566.55,2
,2014-10-06 07:30,6,567.5,567.75,567.35,567.35,14
,2014-10-06 08:00,6,567.45,567.45,567.45,567.45,1
,2014-10-06 09:00,6,566.5,566.5,566.5,566.5,1
,2014-10-06 12:00,6,568.55,569.4,568.55,569.4,5
,2014-10-06 13:00,6,570.85,570.85,570.4,570.4,2
,2014-10-06 13:30,6,570.4,570.4,570.4,570.4,2
,2014-10-07 07:30,7,569.6,569.6,569.15,569.15,6
,2014-10-07 08:00,7,569.25,569.25,569.25,569.25,1
,2014-10-07 09:00,7,567.7,567.7,567.7,567.7,1
,2014-10-07 09:30,7,568.15,568.15,568.15,568.15,2
,2014-10-07 11:30,7,568.75,568.75,568.75,568.75,1
,2014-10-08 07:30,8,563.1,563.1,563.1,563.1,2
,2014-10-08 08:30,8,561.2,561.2,561.2,561.2,1
,2014-10-08 09:30,8,560.25,560.45,559.6,559.6,14
,2014-10-08 10:00,8,559.65,560.9,559.65,560.9,4
,2014-10-08 12:00,8,562.3,562.3,562.3,562.3,1
,2014-10-08 14:00,8,562.75,562.75,562.75,562.75,2
,2014-10-09 04:30,9,561.75,561.75,561.75,561.75,18
,2014-10-09 07:30,9,560.1,560.1,560.1,560.1,1
,2014-10-09 09:00,9,560.1,560.1,560.1,560.1,11
,2014-10-09 09:30,9,559.95,559.95,559.95,559.95,1
,2014-10-09 10:00,9,560.75,560.75,560.75,560.75,2
,2014-10-09 12:00,9,556,556,556,556,2
,2014-10-09 12:30,9,557.05,557.05,557.05,557.05,1
,2014-10-09 13:30,9,554.5,554.5,553.8,554.35,14
,2014-10-09 14:00,9,552.55,553.9,552.55,553.9,2
,2014-10-10 07:30,10,549.3,549.5,549.3,549.5,28
,2014-10-10 08:00,10,552.65,552.65,552.65,552.65,3
,2014-10-10 09:00,10,549.5,549.5,549.5,549.5,1
,2014-10-10 11:00,10,554.6,555.05,554.6,555.05,15
,2014-10-10 12:30,10,555.75,555.75,555.75,555.75,1
,2014-10-10 13:30,10,555.3,555.3,555.3,555.3,1
,2014-10-13 12:30,13,554.15,554.15,554.15,554.15,2
,2014-10-13 13:30,13,554.65,554.65,554.65,554.65,1
,2014-10-14 14:00,14,540.05,540.05,539.75,539.75,2
,2014-10-14 14:30,14,540,540,539.65,539.65,3
,2014-10-15 08:00,15,536.35,536.35,536.35,536.35,1