,2014-09-26 08:30,26,579.1,579.1,579.1,579.1,3
,2014-09-26 12:30,26,581.75,581.75,581.75,581.75,1
,2014-09-29 07:30,29,581.5,581.5,581,581,30
,2014-09-29 08:30,29,580.45,580.45,580.45,580.45,1
,2014-09-29 09:00,29,582,582,582,582,10
,2014-09-29 13:30,29,586,586,585.85,586,138
,2014-09-29 14:00,29,586,586.25,586,586,55
,2014-09-29 14:30,29,586,586,585.75,585.75,15
,2014-10-01 09:30,1,576.2,576.2,576.2,576.2,30
,2014-10-02 08:00,2,565.4,565.4,565.4,565.4,1
,2014-10-02 09:00,2,566.45,566.45,566.45,566.45,1
,2014-10-02 09:30,2,568,568,568,568,10
,2014-10-02 14:30,2,570.85,570.85,570.85,570.85,1
,2014-10-03 07:30,3,566.1,566.1,566.1,566.1,4
,2014-10-03 14:30,3,564.2,564.2,564.2,564.2,1
,2014-10-06 07:30,6,565.4,565.4,565.4,565.4,6
,2014-10-06 11:00,6,565.2,565.2,565.2,565.2,4
,2014-10-06 13:30,6,569.6,569.6,569.55,569.55,25
,2014-10-07 07:30,7,568.05,568.05,568.05,568.05,1
,2014-10-07 08:00,7,568.2,568.2,568.2,568.2,1
,2014-10-07 09:30,7,567.05,567.05,567.05,567.05,2
,2014-10-07 13:00,7,566.75,566.85,566.75,566.85,2
,2014-10-07 13:30,7,567.5,567.5,567.5,567.5,1
,2014-10-07 14:00,7,566.75,566.85,566.75,566.85,6
,2014-10-08 07:30,8,562.3,562.3,562.1,562.1,6
,2014-10-08 08:00,8,562.15,562.15,562.15,562.15,1
,2014-10-08 08:30,8,562.15,562.15,562.15,562.15,1
,2014-10-08 09:00,8,560,560,560,560,1
,2014-10-08 09:30,8,560,560,560,560,2
,2014-10-08 10:00,8,559.5,559.55,559.5,559.55,11
,2014-10-08 12:00,8,561.2,561.6,561.2,561.6,113
,2014-10-08 13:00,8,561.7,561.7,561.7,561.7,9
,2014-10-08 14:30,8,563.55,563.55,563.55,563.55,1
,2014-10-09 07:30,9,559,559.8,559,559.8,12
,2014-10-09 11:00,9,555.85,556.1,555.7,555.7,11
,2014-10-09 11:30,9,555.5,555.5,555.5,555.5,1
,2014-10-09 13:00,9,555.4,555.4,554.85,554.85,14
,2014-10-09 13:30,9,554.95,554.95,553.55,553.65,15
,2014-10-09 14:00,9,552.25,552.25,552.25,552.25,1
,2014-10-09 14:30,9,553.65,553.65,553.65,553.65,1
,2014-10-10 07:30,10,548.6,549.4,548.6,548.8,33
,2014-10-10 08:00,10,549.8,552,549.8,552,4
,2014-10-10 08:30,10,552.1,552.9,552.1,552.9,3
,2014-10-10 09:00,10,551.2,551.2,549.95,549.95,8
,2014-10-10 09:30,10,550.65,550.65,550.65,550.65,1
,2014-10-10 10:30,10,553.25,553.25,553.25,553.25,1
,2014-10-10 11:00,10,554.15,554.55,554.15,554.55,34
,2014-10-10 12:00,10,555.2,555.2,555.2,555.2,2
,2014-10-10 13:00,10,555.15,555.45,555.15,555.45,5
,2014-10-10 14:30,10,554.3,554.3,554.3,554.3,1
,2014-10-13 07:30,13,549,549,549,549,2
,2014-10-13 08:00,13,548.75,548.75,548.75,548.75,12
,2014-10-13 08:30,13,551.4,551.4,551.4,551.4,7
,2014-10-13 11:00,13,551.9,551.9,551.9,551.9,4
,2014-10-13 12:00,13,551.85,554.15,551.85,554.15,3
,2014-10-13 12:30,13,554.8,554.8,554.8,554.8,4
,2014-10-13 13:00,13,553.55,553.55,553.55,553.55,2
,2014-10-13 13:30,13,555.05,555.05,553.65,553.65,4
,2014-10-13 14:30,13,551.7,552,551.7,552,13
,2014-10-13 18:00,14,554,554,554,554,1
,2014-10-14 05:30,14,551,551,551,551,4
,2014-10-14 07:30,14,550.25,550.25,550.25,550.25,3
,2014-10-14 08:30,14,548.35,548.35,547.35,547.35,4
,2014-10-14 09:00,14,545.05,545.05,545.05,545.05,1
,2014-10-14 10:00,14,546.05,546.05,546.05,546.05,3
,2014-10-14 10:30,14,547.35,547.35,547.35,547.35,10
,2014-10-14 11:00,14,545.9,545.9,545.9,545.9,1
,2014-10-14 12:30,14,544.8,544.8,543.6,543.6,8
,2014-10-14 13:00,14,543.6,543.6,539.45,539.45,2
,2014-10-14 13:30,14,538.55,538.55,538.55,538.55,3
,2014-10-14 14:00,14,538.7,539.9,538.7,539.7,3
,2014-10-14 14:30,14,539.85,539.85,538.8,538.8,15
,2014-10-15 02:00,15,539,539,539,539,1
,2014-10-15 08:00,15,535.4,535.85,535.4,535.85,4
,2014-10-15 09:00,15,539.25,539.4,538.45,538.45,18
,2014-10-15 09:30,15,537.3,537.3,537.3,537.3,1
,2014-10-15 11:00,15,537.3,537.3,537.3,537.3,3
,2014-10-15 11:30,15,536.9,536.9,536.9,536.9,3
,2014-10-15 12:00,15,533.9,533.9,533.9,533.9,1
,2014-10-15 12:30,15,533.1,533.35,532.15,533.35,26
,2014-10-15 13:00,15,532.9,534.2,532.9,534.2,5
,2014-10-15 13:30,15,533.45,533.45,533.45,533.45,10
,2014-10-15 14:00,15,532.6,533.3,532.6,533.3,2
,2014-10-16 09:00,16,531.1,531.1,531.1,531.1,10
,2014-10-16 09:30,16,531.75,531.75,531.75,531.75,11
,2014-10-16 10:00,16,531.55,531.55,531.55,531.55,1
,2014-10-16 10:30,16,532.55,532.55,532.55,532.55,1
,2014-10-16 11:30,16,536.95,539.25,536.95,539.25,4
,2014-10-16 12:00,16,540.45,547.05,540.45,547.05,42
,2014-10-16 13:00,16,539.4,539.85,538.95,539.75,392
,2014-10-16 13:30,16,539.6,539.6,539.5,539.55,12
,2014-10-17 07:00,17,542.3,542.3,542.1,542.1,9
,2014-10-17 07:30,17,542.25,542.25,541.65,541.65,80
,2014-10-17 08:30,17,539.75,539.75,539.75,539.75,2
,2014-10-17 09:30,17,541.9,542.65,541.9,542.65,48
,2014-10-17 10:00,17,542.85,543.35,542.85,543.35,25
,2014-10-17 11:00,17,539.3,539.3,539.3,539.3,1
,2014-10-17 12:00,17,539.9,541,539.9,541,5
,2014-10-17 13:00,17,540.1,540.15,540.1,540.15,5
,2014-10-17 13:30,17,540.75,540.75,540.75,540.75,1
,2014-10-20 04:30,20,540,540,540,540,11
,2014-10-20 07:30,20,539.35,539.35,539.1,539.1,87
,2014-10-20 08:30,20,536.95,536.95,536.75,536.75,2
,2014-10-20 09:00,20,535.55,535.55,533.9,533.9,6
,2014-10-20 13:00,20,537.3,537.65,537.3,537.65,5
,2014-10-20 13:30,20,537.3,537.3,537.3,537.3,1
,2014-10-21 08:00,21,539.45,539.45,539,539.15,11
,2014-10-21 08:30,21,542.25,542.6,541.9,541.9,10
,2014-10-21 09:00,21,539.9,539.9,539.9,539.9,2
,2014-10-21 10:00,21,539.2,539.2,538.5,538.5,10
,2014-10-21 10:30,21,540.25,540.25,540.25,540.25,1
,2014-10-21 11:00,21,540,540,540,540,3
,2014-10-21 13:00,21,541.6,541.6,541.6,541.6,9
,2014-10-21 13:30,21,541.65,541.65,540.65,540.65,3
,2014-10-21 14:30,21,541.35,541.8,541.2,541.3,70
,2014-10-21 15:00,21,541.4,541.4,541.4,541.4,2
,2014-10-22 07:30,22,543.8,543.8,543.8,543.8,1
,2014-10-22 09:30,22,540.9,540.9,540.9,540.9,4
,2014-10-22 10:30,22,543.25,543.25,543.25,543.25,2
,2014-10-22 12:00,22,540,540,540,540,2
,2014-10-22 13:00,22,534.3,534.3,534.1,534.1,8
,2014-10-22 13:30,22,533.8,533.8,533.15,533.15,2
,2014-10-23 07:30,23,536.9,536.9,536.9,536.9,4
,2014-10-23 08:00,23,537.05,537.05,536.8,536.8,3
,2014-10-23 08:30,23,537.4,537.4,537.4,537.4,1
,2014-10-23 09:30,23,539.25,539.95,539,539.95,3
,2014-10-23 11:00,23,540.4,540.4,540.4,540.4,1
,2014-10-23 11:30,23,540,540,540,540,1
,2014-10-23 12:00,23,539.8,540,539.6,539.6,12
,2014-10-23 13:00,23,542.25,542.35,542.25,542.35,4
,2014-10-23 13:30,23,541.75,541.75,541.75,541.75,2
,2014-10-24 03:00,24,539,539,539,539,1
,2014-10-24 08:00,24,537.95,537.95,537.95,537.95,1
,2014-10-24 08:30,24,538.8,538.85,537.95,538.2,9
,2014-10-24 10:00,24,537.7,538,537.6,537.8,35
,2014-10-24 10:30,24,537.8,538.9,537.6,538.2,6
,2014-10-24 11:00,24,538.4,538.4,538.4,538.4,1
,2014-10-24 11:30,24,538.45,538.45,538.45,538.45,1
,2014-10-24 12:30,24,536.8,536.8,536.8,536.8,5
,2014-10-24 13:00,24,537.25,537.25,537.25,537.25,2
,2014-10-24 13:30,24,537.55,537.55,537.55,537.55,1
,2014-10-27 07:30,27,532.5,532.5,532.45,532.45,15
,2014-10-27 08:00,27,532.2,532.2,531.05,531.05,19
,2014-10-27 08:30,27,530.55,530.55,530.55,530.55,1
,2014-10-27 09:00,27,531,531,531,531,2
,2014-10-27 09:30,27,532.15,532.15,532.15,532.15,2
,2014-10-27 10:30,27,535.1,535.1,535.1,535.1,1
,2014-10-27 12:00,27,535.8,535.8,535.8,535.8,9
,2014-10-27 13:00,27,537.15,537.5,537.15,537.4,4
,2014-10-28 08:00,28,539,539,539,539,1
,2014-10-28 08:30,28,537,537,537,537,2
,2014-10-28 09:00,28,537.1,537.1,537.1,537.1,2
,2014-10-28 09:30,28,539.35,539.8,539.3,539.3,7
,2014-10-28 13:00,28,540.1,540.85,540.1,540.85,153
,2014-10-28 13:30,28,540.2,540.45,540.2,540.35,7
,2014-10-28 14:00,28,540.5,540.75,540.5,540.7,8
,2014-10-28 14:30,28,540.85,540.85,540.85,540.85,10
,2014-10-29 06:00,29,542,542,542,542,57
,2014-10-29 09:00,29,545.4,546.1,545.4,546.1,3
,2014-10-29 09:30,29,545.8,546.75,545.8,546.75,3
,2014-10-29 10:00,29,549,549,549,549,1
,2014-10-29 11:30,29,547.8,547.8,547.7,547.7,3
,2014-10-29 12:30,29,548.25,548.25,548.25,548.25,6
,2014-10-29 13:00,29,545.95,546.6,545.95,546.6,2
,2014-10-29 13:30,29,546.2,546.75,546.2,546.75,2
,2014-10-30 07:30,30,542.7,543.7,542.7,543.7,2
,2014-10-30 08:30,30,541,541,540.9,540.9,6
,2014-10-30 09:00,30,541.3,541.3,541.3,541.3,2
,2014-10-30 09:30,30,542.35,542.35,542.35,542.35,1
,2014-10-30 10:00,30,541.65,541.65,541.2,541.3,4
,2014-10-30 13:00,30,542,542,541.3,541.3,5
,2014-10-31 07:30,31,535.5,535.55,535.4,535.4,11
,2014-10-31 08:00,31,535.55,536.15,534.75,534.75,14
,2014-10-31 08:30,31,535,535,534.85,534.85,16
,2014-10-31 10:00,31,535.3,535.3,535.1,535.1,3
,2014-10-31 11:30,31,536.5,536.5,536.5,536.5,13
,2014-10-31 12:00,31,537.3,537.3,537.3,537.3,2
,2014-10-31 12:30,31,536.85,536.85,536.85,536.85,7
,2014-10-31 13:00,31,539.65,539.9,539.65,539.9,2
,2014-10-31 13:30,31,539.9,540.5,539.7,540.5,176
,2014-10-31 14:00,31,540.5,540.5,540.5,540.5,13
,2014-11-03 07:30,3,541.4,541.9,541.25,541.25,14
,2014-11-03 08:00,3,540.5,540.5,540.5,540.5,2
,2014-11-03 08:30,3,539.35,539.35,537.8,537.8,3
,2014-11-03 09:00,3,538.25,538.25,538.25,538.25,2
,2014-11-03 09:30,3,538.55,538.55,538.55,538.55,1
,2014-11-03 10:00,3,538.6,539.05,538.45,539.05,18
,2014-11-03 11:30,3,539.45,539.45,539.45,539.45,7
,2014-11-03 13:00,3,536.85,536.85,535.45,535.45,4
,2014-11-03 13:30,3,535.45,535.45,534.9,534.9,20
,2014-11-03 14:00,3,533.55,533.55,533.55,533.55,1
,2014-11-04 06:30,4,528,528,528,528,1
,2014-11-04 07:30,4,526.4,527.5,526.4,527.5,8
,2014-11-04 08:30,4,528.55,528.55,527.1,527.1,2
,2014-11-04 09:30,4,526.15,526.15,526.15,526.15,1
,2014-11-04 10:00,4,525.35,525.4,524.9,524.9,18
,2014-11-04 11:30,4,526.2,526.2,526.2,526.2,2
,2014-11-04 13:00,4,525.9,525.9,525.9,525.9,2
,2014-11-04 13:30,4,526.65,527,526.65,527,5
,2014-11-04 14:30,4,526.45,526.45,526.45,526.45,1
,2014-11-05 08:00,5,526.6,526.6,524.85,525.4,27
,2014-11-05 08:30,5,525.3,525.95,525.3,525.9,154
,2014-11-05 09:30,5,529.35,531.4,529.3,531.4,38
,2014-11-05 10:30,5,529,529,529,529,2
,2014-11-05 11:00,5,529.35,529.35,529.35,529.35,16
,2014-11-05 11:30,5,529.45,529.45,529.45,529.45,1
,2014-11-05 13:00,5,529.65,529.65,529.6,529.6,5
,2014-11-05 13:30,5,529.6,529.6,529.6,529.6,2
,2014-11-05 14:00,5,530.1,530.1,530.1,530.1,1
,2014-11-06 07:30,6,527.6,527.6,527.6,527.6,1
,2014-11-06 08:00,6,526.4,526.4,526.4,526.4,7
,2014-11-06 08:30,6,525.65,525.65,525.65,525.65,1
,2014-11-06 09:30,6,527,527,527,527,3
,2014-11-06 11:00,6,528.5,528.9,528.5,528.9,6
,2014-11-06 13:00,6,530.3,530.3,530.3,530.3,1
,2014-11-06 13:30,6,529.7,529.7,529.7,529.7,1
,2014-11-06 14:30,6,530.25,530.25,530.25,530.25,1
,2014-11-07 08:00,7,533.2,533.2,533.2,533.2,1
,2014-11-07 08:30,7,533.45,533.45,533.45,533.45,2
,2014-11-07 13:00,7,533.65,533.9,533.65,533.9,2
,2014-11-07 13:30,7,534,534,533.8,533.8,2
,2014-11-10 08:00,10,537.3,537.75,536.75,537.75,9
,2014-11-10 09:30,10,535.2,535.2,534.9,534.9,3
,2014-11-10 10:00,10,534.9,534.9,534.9,534.9,4
,2014-11-10 10:30,10,530.8,530.8,530.8,530.8,2
,2014-11-10 11:30,10,530.65,530.65,530.65,530.65,1
,2014-11-10 12:30,10,529.2,529.2,529.2,529.2,1
,2014-11-10 13:00,10,528,528.05,528,528.05,3
,2014-11-10 13:30,10,527.85,527.85,527.8,527.8,2
,2014-11-11 07:30,11,526.45,526.45,526.45,526.45,28
,2014-11-11 08:00,11,526.5,526.5,525.85,525.85,3
,2014-11-11 08:30,11,525.5,525.5,525.5,525.5,17
,2014-11-11 09:00,11,525.4,525.4,525.4,525.4,15
,2014-11-11 10:00,11,526.5,526.5,526.5,526.5,3
,2014-11-11 13:00,11,530.3,530.3,529.95,529.95,3
,2014-11-11 14:00,11,529.5,529.5,529.5,529.5,1
,2014-11-12 10:00,12,527.55,527.55,527.55,527.55,2
,2014-11-12 12:30,12,527.6,527.6,527.6,527.6,8
,2014-11-12 13:00,12,527.25,527.25,527.25,527.25,1
,2014-11-13 08:00,13,521.3,521.55,521.3,521.55,21
,2014-11-13 08:30,13,522.2,522.65,522.2,522.65,4
,2014-11-13 09:00,13,521.45,521.45,521.45,521.45,1
,2014-11-13 10:00,13,520.8,521.05,520.8,521.05,4
,2014-11-13 12:00,13,518.1,518.1,518.1,518.1,1
,2014-11-13 12:30,13,518.4,518.4,518.4,518.4,1
,2014-11-14 08:30,14,517,517,517,517,2
,2014-11-14 09:30,14,518.3,518.3,518.3,518.3,14
,2014-11-17 11:00,17,517.7,517.75,517.7,517.75,10