,2014-11-18 14:30,18,518.5,518.5,518.5,518.5,25
,2014-12-18 04:00,18,445.3,445.3,445.3,445.3,2
,2014-12-18 08:00,18,445,445,445,445,1
,2014-12-18 08:30,18,445,445,444.1,444.1,11
,2014-12-18 09:00,18,443.65,443.65,443.65,443.65,1
,2014-12-18 09:30,18,440.7,440.7,439.15,439.15,20
,2014-12-18 10:00,18,438.55,438.55,436.85,436.85,57
,2014-12-18 11:00,18,438.4,438.4,438.4,438.4,2
,2014-12-18 13:00,18,433.5,434.4,432.4,432.6,370
,2014-12-18 13:30,18,433.3,433.6,433,433.3,325
,2014-12-18 14:30,18,434.2,434.65,434.2,434.65,5
,2014-12-19 08:00,19,437.25,437.25,437.25,437.25,1
,2014-12-19 09:00,19,437.25,437.25,437.05,437.05,7
,2014-12-19 09:30,19,437.2,437.2,437.2,437.2,1
,2014-12-19 10:00,19,438,438,437.3,437.3,3
,2014-12-19 10:30,19,437.4,437.4,437.4,437.4,5
,2014-12-19 12:00,19,439.4,439.4,439.4,439.4,3
,2014-12-19 13:00,19,440.2,441.6,439.5,441.6,56
,2014-12-19 13:30,19,441.05,442.1,441.05,442.1,71
,2014-12-19 14:00,19,444.25,444.25,444.25,444.25,1
,2014-12-21 19:30,22,441.4,441.4,441.4,441.4,4
,2014-12-22 07:30,22,438.2,438.2,437.45,437.45,3
,2014-12-22 08:30,22,436.7,436.7,436.7,436.7,1
,2014-12-22 09:00,22,436,436,436,436,1
,2014-12-22 09:30,22,436,436.15,436,436.15,2
,2014-12-22 11:30,22,434.5,434.5,434.3,434.3,5
,2014-12-22 13:00,22,433.55,433.55,433.25,433.25,2
,2014-12-22 13:30,22,433.7,433.7,433.7,433.7,1
,2014-12-22 14:30,22,432.7,433.2,432.7,433.2,10
,2014-12-23 07:30,23,436.8,436.8,436.8,436.8,5
,2014-12-23 08:00,23,433.25,433.25,433.25,433.25,1
,2014-12-23 09:00,23,435.2,435.2,434.45,434.6,4
,2014-12-23 10:00,23,436.25,436.25,436.25,436.25,1
,2014-12-23 13:00,23,437.8,440.55,437.8,440.55,56
,2014-12-23 13:30,23,441.55,441.65,441.15,441.6,13
,2014-12-24 09:30,24,431.45,431.45,431.45,431.45,1
,2014-12-24 11:30,24,431.6,431.6,430.7,430.7,5
,2014-12-26 08:00,26,435.2,435.2,435.2,435.2,2
,2014-12-26 08:30,26,431.75,431.75,431.75,431.75,1
,2014-12-26 13:00,26,427.1,427.1,427.1,427.1,8
,2014-12-26 13:30,26,428,428,428,428,2
,2014-12-26 14:30,26,428,428,428,428,3
,2014-12-29 08:00,29,433,433,433,433,2
,2014-12-29 09:30,29,431.15,431.15,431.15,431.15,1
,2014-12-29 10:00,29,430.3,430.3,430.3,430.3,5
,2014-12-29 11:00,29,426.05,426.05,425.9,425.9,11
,2014-12-29 13:00,29,423.45,423.8,423.45,423.8,5
,2014-12-29 14:30,29,423.5,423.9,423.5,423.85,23
,2014-12-30 08:00,30,423,423,423,423,1
,2014-12-30 09:00,30,423.5,423.5,423.5,423.5,4
,2014-12-30 09:30,30,425.5,425.5,425.5,425.5,2
,2014-12-30 10:00,30,423.5,423.5,423.5,423.5,5
,2014-12-30 13:30,30,423.35,423.35,423.35,423.35,2
,2014-12-30 14:00,30,422.95,422.95,422.4,422.4,15
,2014-12-30 14:30,30,422.85,423,422.8,422.8,68
,2014-12-31 07:30,31,417,417,416.7,416.7,3
,2014-12-31 10:00,31,417.95,417.95,417.95,417.95,4
,2014-12-31 11:00,31,418.3,418.3,417.7,417.7,73
,2014-12-31 11:30,31,417.3,417.3,416.65,416.65,16
,2014-12-31 12:00,31,417.1,417.4,417.1,417.4,7
,2014-12-31 12:30,31,417.15,417.15,417.15,417.15,6
,2014-12-31 13:00,31,417.4,420.05,417.4,420.05,4
,2014-12-31 13:30,31,420.05,420.4,419.7,420.4,17
,2014-12-31 14:00,31,421.9,421.9,421.9,421.9,5
,2014-12-31 14:30,31,420.9,420.9,419.6,419.6,10
,2015-01-02 08:00,2,413.5,413.5,413.5,413.5,6
,2015-01-02 08:30,2,415.8,415.8,415.8,415.8,9
,2015-01-02 09:00,2,413.75,414.1,413.65,413.65,32
,2015-01-02 09:30,2,416,416,416,416,1
,2015-01-02 10:00,2,416.4,416.4,416.4,416.4,3
,2015-01-02 10:30,2,417.2,418.2,417.2,418.2,2
,2015-01-02 11:00,2,418.25,418.25,418.25,418.25,4
,2015-01-02 12:00,2,416.9,416.9,416.1,416.9,63
,2015-01-02 13:00,2,415.6,415.75,414.95,414.95,8
,2015-01-02 14:30,2,414.55,414.55,414.25,414.25,3
,2015-01-05 07:30,5,409.2,409.2,407.25,407.25,16
,2015-01-05 10:30,5,405.2,405.2,405.2,405.2,1
,2015-01-05 11:00,5,405.3,405.3,405.3,405.3,3
,2015-01-05 11:30,5,406.6,406.6,406.2,406.2,142
,2015-01-05 13:00,5,404.85,405.2,404.85,405.2,5
,2015-01-05 13:30,5,405,405,403.7,403.8,87
,2015-01-05 14:00,5,403.75,403.75,403.75,403.75,2
,2015-01-06 07:30,6,400,400.1,400,400.1,5
,2015-01-06 08:30,6,401.3,401.6,401.3,401.6,11
,2015-01-06 09:00,6,403.7,403.7,403.7,403.7,3
,2015-01-06 10:00,6,399.95,399.95,399.75,399.75,8
,2015-01-06 10:30,6,398.9,398.9,398.9,398.9,1
,2015-01-06 11:30,6,399,399,399,399,4
,2015-01-06 13:00,6,398.25,398.25,397.4,397.85,17
,2015-01-06 13:30,6,398,398.55,398,398.55,3
,2015-01-06 14:30,6,396.8,396.85,396.65,396.65,62
,2015-01-07 08:00,7,398.1,398.1,398.1,398.1,3
,2015-01-07 09:00,7,400,400,399.05,399.05,84
,2015-01-07 10:30,7,395.2,395.2,395.2,395.2,1
,2015-01-07 11:30,7,396.8,397,396.8,397,4
,2015-01-07 13:00,7,396.45,396.9,396.45,396.9,3
,2015-01-07 13:30,7,396.8,396.9,396.8,396.9,8
,2015-01-08 07:30,8,399,399,399,399,1
,2015-01-08 08:30,8,396.25,397.8,396,397.8,414
,2015-01-08 09:00,8,397.75,397.75,397.75,397.75,2
,2015-01-08 10:30,8,396.6,396.6,396.6,396.6,12
,2015-01-08 13:00,8,396.35,397.3,396.35,397.3,5
,2015-01-08 13:30,8,396.45,396.7,396.45,396.7,9
,2015-01-09 08:00,9,396.6,396.6,396.55,396.55,18
,2015-01-09 09:30,9,394.65,394.65,394.2,394.25,64
,2015-01-09 11:00,9,391.1,391.1,391.1,391.1,4
,2015-01-09 11:30,9,391.4,391.4,391.4,391.4,1
,2015-01-09 12:30,9,394,394,394,394,10
,2015-01-09 13:00,9,394.95,394.95,394.2,394.7,316
,2015-01-09 13:30,9,395,395,393.9,394.35,305
,2015-01-12 09:00,12,384.5,384.85,384.25,384.25,9
,2015-01-12 10:00,12,384.6,384.6,384.15,384.15,3
,2015-01-12 10:30,12,384.1,384.1,384.1,384.1,1
,2015-01-12 13:00,12,384.1,384.1,383.2,383.2,5
,2015-01-13 08:00,13,378.1,378.1,378.1,378.1,40
,2015-01-13 09:00,13,378.2,379,378.2,379,5
,2015-01-13 10:30,13,378.15,378.15,378.15,378.15,3
,2015-01-13 13:00,13,379,379,379,379,1
,2015-01-13 13:30,13,378.5,378.5,377.4,377.4,5
,2015-01-14 06:30,14,377.5,377.5,377.5,377.5,15
,2015-01-14 07:00,14,377,377,376,376,35
,2015-01-14 07:30,14,376.25,376.25,376,376.05,51
,2015-01-14 08:00,14,377.05,377.65,377.05,377.65,21
,2015-01-14 08:30,14,379.75,379.75,379.75,379.75,1
,2015-01-14 09:00,14,380.3,380.3,380.3,380.3,5
,2015-01-14 10:30,14,377.15,377.15,377.15,377.15,2
,2015-01-14 11:30,14,376.9,378.2,376.9,377.55,56
,2015-01-14 12:30,14,377.3,378.5,377.3,378.5,51
,2015-01-14 13:00,14,379.25,388.85,379.25,388,6
,2015-01-14 13:30,14,387.35,387.35,387.35,387.35,1
,2015-01-15 07:30,15,397.45,397.45,397.2,397.2,5
,2015-01-15 08:00,15,392,392,392,392,24
,2015-01-16 12:00,16,388.2,388.2,388.15,388.15,16