,2014-10-30 08:30,30,544,544,544,544,1
,2014-10-31 08:30,31,536.5,536.5,536.5,536.5,1
,2014-11-04 08:30,4,530,530,530,530,1
,2014-11-10 09:30,10,536.8,536.8,536.8,536.8,1
,2014-11-11 07:30,11,526.75,526.75,526.75,526.75,1
,2014-11-11 10:30,11,526.5,526.5,525.8,525.8,2
,2014-11-12 07:30,12,529.8,530,529.75,530,35
,2014-11-12 08:00,12,530.5,530.5,528.9,528.9,18
,2014-11-12 08:30,12,529,529.35,529,529.35,6
,2014-11-12 09:00,12,531,531.2,531,531.2,15
,2014-11-12 09:30,12,531.1,531.1,531.1,531.1,1
,2014-11-12 10:00,12,528.55,528.55,528.55,528.55,1
,2014-11-13 07:30,13,523.15,523.15,522.95,522.95,62
,2014-11-13 08:00,13,522.7,522.7,522.4,522.4,22
,2014-11-13 08:30,13,523.1,523.1,522.75,522.75,3
,2014-11-13 11:00,13,519.3,519.3,519.3,519.3,2
,2014-11-13 11:30,13,519.05,519.05,519.05,519.05,1
,2014-11-13 13:00,13,519.35,519.35,513.2,513.2,16
,2014-11-13 13:30,13,513.75,514.2,513.75,514.2,2
,2014-11-14 07:30,14,516.9,517.95,516.9,517.65,28
,2014-11-14 08:00,14,518.05,518.05,518.05,518.05,3
,2014-11-14 09:00,14,520.45,521.2,520.45,521.2,14
,2014-11-14 09:30,14,519.85,519.85,519.7,519.7,2
,2014-11-14 10:00,14,518.2,518.2,518.2,518.2,5
,2014-11-14 11:00,14,518.55,519.3,518.55,519.3,19
,2014-11-14 11:30,14,519.9,519.9,519.9,519.9,2
,2014-11-14 12:00,14,521.2,521.2,521.2,521.2,11
,2014-11-14 12:30,14,521.4,521.4,521.4,521.4,2
,2014-11-14 13:00,14,521.65,521.65,521.65,521.65,4
,2014-11-14 13:30,14,522.2,523.05,522.2,522.3,7
,2014-11-14 14:00,14,522.95,522.95,522.95,522.95,10
,2014-11-14 14:30,14,522.75,523,522.75,523,4
,2014-11-17 08:00,17,517.7,517.7,517.7,517.7,1
,2014-11-17 08:30,17,517.75,517.75,517.75,517.75,10
,2014-11-17 09:00,17,519,519,519,519,1
,2014-11-17 09:30,17,519,519,519,519,2
,2014-11-17 10:00,17,518.1,518.6,518.1,518.6,7
,2014-11-17 11:00,17,518.75,518.75,518.75,518.75,10
,2014-11-17 12:00,17,519.65,519.65,519.65,519.65,1
,2014-11-17 13:00,17,521.05,522.1,520.85,522.1,15
,2014-11-17 13:30,17,521.1,521.1,521,521,4
,2014-11-17 14:00,17,521.5,521.6,521.5,521.6,2
,2014-11-17 14:30,17,521.3,521.4,521.3,521.4,55
,2014-11-18 06:30,18,521,521,521,521,70
,2014-11-18 08:00,18,518.05,518.05,518.05,518.05,1
,2014-11-18 08:30,18,518,518,518,518,23
,2014-11-18 09:30,18,516.7,516.7,516.7,516.7,9
,2014-11-18 10:00,18,518.9,518.9,518.85,518.85,8
,2014-11-18 11:00,18,516.1,516.1,516.1,516.1,1
,2014-11-18 12:30,18,518,518,518,518,25
,2014-11-18 13:00,18,517.35,517.35,517,517,14
,2014-11-18 13:30,18,517,517,516.95,517,90
,2014-11-18 14:00,18,516.75,516.75,516.75,516.75,5
,2014-11-18 14:30,18,517.5,517.5,516.35,516.35,134
,2014-11-19 08:00,19,520.7,520.7,520.15,520.15,3
,2014-11-19 09:00,19,518.95,518.95,518.95,518.95,1
,2014-11-19 10:00,19,518.5,518.6,517.85,518.6,9
,2014-11-19 11:00,19,520.55,520.55,520.55,520.55,2
,2014-11-19 12:30,19,519.3,519.3,519.1,519.3,3
,2014-11-19 13:00,19,516.45,516.45,516,516,3
,2014-11-19 13:30,19,516.55,516.65,515.95,516.65,10
,2014-11-19 14:30,19,516.1,516.1,515.9,515.9,25
,2014-11-20 11:00,20,519,519,519,519,2
,2014-11-20 11:30,20,519.25,519.25,519.25,519.25,1
,2014-11-20 13:00,20,522.15,522.15,522.15,522.15,2
,2014-11-20 13:30,20,521.6,521.7,521.6,521.6,9
,2014-11-21 04:30,21,524.85,524.85,524.85,524.85,1
,2014-11-21 06:30,21,526.85,526.85,526.85,526.85,1
,2014-11-21 07:30,21,527.05,527.05,526.55,526.55,25
,2014-11-21 08:00,21,526.85,526.85,526.85,526.85,1
,2014-11-21 09:00,21,526.3,526.3,526.3,526.3,1
,2014-11-21 09:30,21,525.15,525.15,525.15,525.15,1
,2014-11-21 10:00,21,524.35,524.35,524.15,524.15,10
,2014-11-21 12:00,21,522.35,522.35,522.35,522.35,1
,2014-11-21 12:30,21,522.6,522.6,522.6,522.6,2
,2014-11-21 13:00,21,525,525,524.85,524.85,2
,2014-11-24 08:30,24,523.35,523.35,523.35,523.35,2
,2014-11-24 10:00,24,525,525,525,525,1
,2014-11-24 13:00,24,520.9,520.9,520.9,520.9,1
,2014-11-24 13:30,24,520.35,520.35,520.35,520.35,1
,2014-11-24 14:00,24,520.2,520.2,520.2,520.2,12
,2014-11-24 14:30,24,520.1,520.8,520.1,520.8,68
,2014-11-24 15:00,24,520.75,520.75,520.75,520.75,1
,2014-11-25 09:00,25,523.55,523.55,523.55,523.55,2
,2014-11-25 09:30,25,521,521,521,521,1
,2014-11-25 10:00,25,519.85,519.85,516.1,516.1,73
,2014-11-25 10:30,25,517.1,517.1,516.45,516.45,18
,2014-11-25 11:00,25,516.45,516.45,516.45,516.45,1
,2014-11-25 13:00,25,516.95,517,516.95,517,5
,2014-11-25 14:00,25,515.95,515.95,515.95,515.95,7
,2014-11-25 14:30,25,516,516.4,516,516.4,5
,2014-11-26 07:30,26,515.6,515.6,515.6,515.6,7
,2014-11-26 12:30,26,514.85,514.85,514.85,514.85,2
,2014-11-26 13:00,26,514.35,515.05,514.35,515.05,6
,2014-11-26 14:00,26,514.9,514.9,514.9,514.9,3
,2014-11-28 07:30,28,494.8,495.25,494.45,494.45,16
,2014-11-28 08:00,28,492.85,492.85,491.6,492.5,22
,2014-11-28 08:30,28,495.45,495.45,494.8,494.8,16
,2014-11-28 09:00,28,495.65,495.65,494.95,494.95,7
,2014-11-28 09:30,28,494.2,494.2,494.2,494.2,3
,2014-11-28 10:00,28,493.7,493.75,493.15,493.15,69
,2014-11-28 10:30,28,493.15,493.15,490.2,490.2,26
,2014-11-28 11:00,28,489.95,489.95,487.65,487.65,14
,2014-11-28 11:30,28,488.15,488.15,486.1,486.1,4
,2014-11-28 12:00,28,486,486,485.7,485.7,16
,2014-12-01 08:30,1,482,485.05,482,485,33
,2014-12-01 09:00,1,485.05,485.05,485.05,485.05,1
,2014-12-01 09:30,1,484.8,484.8,484.8,484.8,3
,2014-12-01 10:00,1,486,486,486,486,4
,2014-12-01 11:00,1,488.15,489.65,488.15,489.65,6
,2014-12-01 11:30,1,490,491.25,490,491,15
,2014-12-01 12:00,1,491,492.3,491,492.3,17
,2014-12-01 12:30,1,492.1,492.1,491.15,492.1,4
,2014-12-01 13:00,1,492.3,493.5,491.35,493.5,25
,2014-12-01 13:30,1,493.2,494.2,493.2,494.2,15
,2014-12-01 14:30,1,495.2,495.2,494.95,495.15,6
,2014-12-02 07:00,2,490,490,490,490,1
,2014-12-02 07:30,2,487.8,487.9,487.8,487.9,5
,2014-12-02 08:00,2,487.8,487.8,487.8,487.8,3
,2014-12-02 08:30,2,488.95,488.95,485.15,485.15,11
,2014-12-02 09:00,2,485.5,485.5,485.5,485.5,9
,2014-12-02 09:30,2,485.7,487.6,485,487.6,185
,2014-12-02 10:00,2,488.1,488.1,488.1,488.1,7
,2014-12-02 11:00,2,486.35,486.35,486.35,486.35,5
,2014-12-02 11:30,2,485.25,485.25,485.25,485.25,3
,2014-12-02 12:00,2,485.7,485.7,485.1,485.1,20
,2014-12-02 13:00,2,481.85,482.1,481.1,481.95,385
,2014-12-02 13:30,2,482.05,483,481.85,482.8,86
,2014-12-02 14:00,2,482.5,482.5,482.1,482.45,17
,2014-12-02 15:30,2,482,482,482,482,1
,2014-12-03 07:30,3,480.9,481.95,480.9,481.95,10
,2014-12-03 09:00,3,483,483,483,483,4
,2014-12-03 09:30,3,482.45,483.2,482.3,483.2,37
,2014-12-03 10:00,3,484.1,484.4,484.1,484.4,83
,2014-12-03 10:30,3,480.85,480.85,479.65,479.65,14
,2014-12-03 11:30,3,480.15,480.15,480.15,480.15,1
,2014-12-03 12:30,3,478.9,478.9,478.9,478.9,9
,2014-12-03 13:00,3,479.05,479.1,479.05,479.1,5
,2014-12-03 13:30,3,479.2,479.2,479.2,479.2,1
,2014-12-04 06:00,4,478.5,478.5,478.5,478.5,3
,2014-12-04 07:30,4,478.5,478.5,478.5,478.5,1
,2014-12-04 08:00,4,476.7,476.7,475.7,475.7,2
,2014-12-04 08:30,4,476.6,476.6,476.6,476.6,33
,2014-12-04 10:00,4,476.85,476.85,476.85,476.85,1
,2014-12-04 11:30,4,477,477.3,477,477.3,16
,2014-12-04 13:00,4,478.15,478.3,478.05,478.3,27
,2014-12-04 13:30,4,477.7,477.75,477.65,477.75,3
,2014-12-05 07:30,5,476,476,476,476,1
,2014-12-05 08:00,5,476,476,476,476,3
,2014-12-05 08:30,5,474.05,474.05,474.05,474.05,1
,2014-12-05 09:00,5,474.2,474.2,474.2,474.2,1
,2014-12-05 10:00,5,474.2,474.2,474.2,474.2,1
,2014-12-05 11:00,5,476.4,476.4,476.4,476.4,1
,2014-12-05 13:30,5,475.45,475.45,474.45,474.5,18
,2014-12-08 07:00,8,469,469,469,469,32
,2014-12-08 07:30,8,467.95,467.95,467.95,467.95,2
,2014-12-08 08:00,8,467.95,469.3,467.6,469.05,35
,2014-12-08 09:00,8,467.7,467.7,467.7,467.7,1
,2014-12-08 10:00,8,466.65,466.8,465.55,465.55,79
,2014-12-08 13:30,8,462.75,463.35,462.65,463.35,7
,2014-12-08 14:00,8,463.05,463.05,463.05,463.05,1
,2014-12-09 09:00,9,464.35,465.4,464.35,465.3,53
,2014-12-09 09:30,9,464.3,464.3,464.3,464.3,1
,2014-12-09 10:30,9,466.2,466.2,466.2,466.2,6
,2014-12-09 13:30,9,466.1,466.1,466.1,466.1,4
,2014-12-10 07:30,10,461.65,461.65,461.65,461.65,1
,2014-12-10 08:00,10,460,460,460,460,17
,2014-12-10 09:30,10,455.8,456.25,455.8,456.25,18
,2014-12-10 10:00,10,455.3,455.3,455.3,455.3,2
,2014-12-10 13:30,10,454.75,454.75,454.75,454.75,12
,2014-12-11 09:30,11,456.8,456.8,456.8,456.8,1
,2014-12-11 10:30,11,455.4,455.4,455.4,455.4,2
,2014-12-11 11:00,11,456.5,456.5,456.5,456.5,3
,2014-12-11 11:30,11,454.85,454.85,454.85,454.85,1
,2014-12-12 09:30,12,448.6,448.6,448.6,448.6,1
,2014-12-15 10:00,15,443.5,443.5,443.5,443.5,1