,2015-01-05 07:30,5,410,410,410,410,1
,2015-01-06 07:30,6,402.5,402.5,402.5,402.5,3
,2015-01-06 14:30,6,399.5,399.5,399.5,399.5,1
,2015-01-07 08:00,7,401,401,401,401,5
,2015-01-08 07:30,8,400,400,400,400,3
,2015-01-08 13:30,8,399,399,398.8,398.8,25
,2015-01-09 08:00,9,398.7,398.7,398.7,398.7,22
,2015-01-09 08:30,9,398.4,398.4,398.4,398.4,1
,2015-01-09 13:30,9,397.85,397.85,397.65,397.7,5
,2015-01-09 14:30,9,397.85,397.9,397.5,397.9,12
,2015-01-12 08:00,12,390.25,390.25,390.25,390.25,1
,2015-01-12 14:30,12,386,386.3,386,386.15,50
,2015-01-13 08:00,13,380.95,380.95,380.95,380.95,4
,2015-01-13 08:30,13,383.45,383.45,383,383,2
,2015-01-13 12:00,13,380,380,380,380,2
,2015-01-13 13:30,13,381.9,382,381.2,381.2,23
,2015-01-13 14:30,13,383.8,383.85,383.8,383.85,3
,2015-01-14 06:30,14,380,380,380,380,30
,2015-01-14 07:00,14,380,380,378.95,379,135
,2015-01-14 07:30,14,379,379.25,378.5,379.2,39
,2015-01-14 08:00,14,379.9,380.5,379.9,380.5,53
,2015-01-14 08:30,14,382.8,382.8,382.8,382.8,1
,2015-01-14 09:00,14,382,382,382,382,25
,2015-01-14 10:00,14,380.2,380.2,380.2,380.2,25
,2015-01-14 11:30,14,380,381.25,380,380.6,80
,2015-01-14 12:00,14,380.45,380.45,380.45,380.45,2
,2015-01-14 12:30,14,381,381,381,381,25
,2015-01-14 13:00,14,381.75,390,381.75,390,54
,2015-01-14 13:30,14,390.5,390.5,388.5,388.5,99
,2015-01-14 14:00,14,389,389,389,389,25
,2015-01-15 07:30,15,399.7,399.7,399.35,399.35,68
,2015-01-15 08:00,15,397.5,397.5,395.5,395.5,6
,2015-01-15 08:30,15,391.15,391.15,391.15,391.15,8
,2015-01-15 09:00,15,390.75,391.5,390.75,391.5,13
,2015-01-15 13:00,15,382.5,382.5,382.5,382.5,5
,2015-01-15 13:30,15,382.5,382.5,382.5,382.5,2
,2015-01-15 14:00,15,383,383,383,383,10
,2015-01-15 14:30,15,382.65,382.75,382,382.05,72
,2015-01-16 08:30,16,387.5,387.5,387.5,387.5,1
,2015-01-16 09:30,16,389,390,389,390,145
,2015-01-16 10:30,16,387.05,387.05,387.05,387.05,1
,2015-01-16 11:00,16,387.8,387.8,387.8,387.8,3
,2015-01-16 12:30,16,389.45,389.45,388.7,388.95,10
,2015-01-16 13:00,16,389.5,391.2,389.5,391.2,27
,2015-01-16 13:30,16,391.9,392.25,390.5,390.5,14
,2015-01-19 17:00,20,389.8,389.8,389.8,389.8,1
,2015-01-20 05:00,20,386.85,386.85,386.85,386.85,2
,2015-01-20 08:00,20,383.15,383.4,381.8,383.4,38
,2015-01-20 08:30,20,383,383,383,383,5
,2015-01-20 09:00,20,382,382.2,381.85,381.85,10
,2015-01-20 09:30,20,382.6,382.6,382.15,382.2,100
,2015-01-20 10:00,20,382.2,384.2,381.9,384.2,64
,2015-01-20 10:30,20,383,383,382.3,382.3,33
,2015-01-20 13:00,20,381.1,381.1,381.1,381.1,3
,2015-01-20 14:30,20,382.3,382.45,382.05,382.05,12
,2015-01-21 07:00,21,384,384,384,384,7
,2015-01-21 07:30,21,385.1,385.1,385.1,385.1,1
,2015-01-21 09:00,21,386.35,386.35,386.35,386.35,2
,2015-01-21 10:00,21,386.3,386.3,386.3,386.3,3
,2015-01-21 11:00,21,386.25,386.25,386.25,386.25,1
,2015-01-21 13:00,21,386.35,386.55,386.35,386.55,4
,2015-01-21 13:30,21,386.45,386.5,385.95,386.2,119
,2015-01-21 14:00,21,386.15,386.15,386.15,386.15,2
,2015-01-21 14:30,21,385.15,385.15,385.15,385.15,2
,2015-01-22 07:30,22,387.5,387.5,386.95,386.95,5
,2015-01-22 08:00,22,386.55,386.55,385.95,385.95,14
,2015-01-22 09:00,22,385.25,385.7,385.2,385.7,6
,2015-01-22 10:30,22,382.6,382.6,382.6,382.6,1
,2015-01-22 11:00,22,384.45,384.45,384.45,384.45,10
,2015-01-22 13:00,22,380.75,382.9,380.75,381.45,21
,2015-01-22 13:30,22,382.45,382.45,382.25,382.25,3
,2015-01-23 07:30,23,382.25,382.25,382.25,382.25,2
,2015-01-23 08:00,23,381.45,381.45,379.8,379.8,39
,2015-01-23 08:30,23,380.6,380.6,380.6,380.6,5
,2015-01-23 10:00,23,381.3,381.3,381.3,381.3,5
,2015-01-23 10:30,23,381.75,381.75,381.75,381.75,2
,2015-01-23 11:30,23,380.55,380.55,380.55,380.55,2
,2015-01-23 12:30,23,379.2,379.2,379.2,379.2,1
,2015-01-23 13:00,23,379.9,379.9,379.7,379.7,3
,2015-01-23 13:30,23,379.3,379.75,379.3,379.75,4
,2015-01-23 14:30,23,379.3,379.3,379.3,379.3,1
,2015-01-26 08:30,26,379,380.75,379,380.75,44
,2015-01-26 09:00,26,379.6,379.6,379.6,379.6,1
,2015-01-26 10:30,26,379.45,379.5,379.45,379.5,8
,2015-01-26 13:00,26,378.7,378.7,377.8,377.8,5
,2015-01-26 13:30,26,377.65,377.65,377.65,377.65,1
,2015-01-27 07:30,27,379,380.1,379,380.1,3
,2015-01-27 09:00,27,378,378,377.6,378,7
,2015-01-27 10:30,27,378,378,378,378,3
,2015-01-27 13:00,27,382.8,382.8,382.3,382.7,19
,2015-01-27 13:30,27,382.4,382.4,381.7,381.8,18
,2015-01-28 11:00,28,379.25,379.25,379.25,379.25,1
,2015-01-28 13:30,28,376.35,377.05,376.35,377.05,7
,2015-01-29 08:00,29,377.35,377.35,377.35,377.35,1
,2015-01-29 08:30,29,377.5,378.05,377.05,377.45,70
,2015-01-29 09:00,29,376.55,376.7,375.8,375.8,57
,2015-01-29 09:30,29,375.05,375.05,374,374,6
,2015-01-29 10:00,29,373,373,372.25,373,5
,2015-01-29 10:30,29,373.75,373.75,373.75,373.75,1
,2015-01-29 13:00,29,375.75,375.75,375.7,375.7,5
,2015-01-29 13:30,29,375.7,375.8,375.7,375.8,2
,2015-01-30 08:30,30,377,377,377,377,2
,2015-01-30 09:00,30,376.25,377.3,376.25,377.3,3
,2015-01-30 09:30,30,377.45,377.45,377.45,377.45,17
,2015-01-30 10:00,30,376.25,376.3,375.55,375.9,47
,2015-01-30 10:30,30,377.05,377.05,377.05,377.05,17
,2015-01-30 11:00,30,376.95,377.8,376.8,377.8,105
,2015-01-30 11:30,30,378.05,378.6,378.05,378.35,73
,2015-01-30 13:00,30,391.25,391.25,391.2,391.2,5
,2015-01-30 13:30,30,390.95,390.95,386.7,386.7,27
,2015-01-30 14:00,30,387.5,387.5,387.5,387.5,6
,2015-02-02 07:30,2,393.25,393.25,393.25,393.25,1
,2015-02-02 08:00,2,396.45,396.45,396.45,396.45,2
,2015-02-02 08:30,2,393.5,394,393,393,26
,2015-02-02 10:00,2,392.7,393.2,392.7,393.2,6
,2015-02-02 11:30,2,394.75,395,394.75,395,4
,2015-02-02 12:00,2,394.8,394.8,394.8,394.8,1
,2015-02-02 12:30,2,396.25,396.25,396.25,396.25,4
,2015-02-02 13:00,2,396.85,396.85,396.8,396.85,15
,2015-02-02 13:30,2,396.6,396.6,395.9,395.9,36
,2015-02-02 14:00,2,396.5,396.6,396.5,396.6,4
,2015-02-03 07:30,3,405.1,405.1,405.1,405.1,1
,2015-02-03 09:30,3,405.6,405.6,404.75,404.75,43
,2015-02-03 10:00,3,404.75,404.75,404.35,404.35,5
,2015-02-03 13:00,3,413.65,413.65,413.65,413.65,174
,2015-02-03 13:30,3,413.15,414,412.3,413.1,71
,2015-02-03 14:00,3,412.8,412.8,412.05,412.05,9
,2015-02-04 07:00,4,409,409,409,409,1
,2015-02-04 07:30,4,405.8,408.7,405.7,407,15
,2015-02-04 08:00,4,406.45,406.7,406.15,406.15,9
,2015-02-04 09:00,4,404.8,404.8,404.8,404.8,4
,2015-02-04 09:30,4,401.5,402.65,401.5,402.65,6
,2015-02-04 10:00,4,402.85,404.2,402.85,404.2,11
,2015-02-04 10:30,4,404.3,404.4,403.05,403.05,282
,2015-02-04 11:00,4,403.7,403.7,403.7,403.7,1
,2015-02-04 13:00,4,395,396.05,394.8,394.8,12
,2015-02-04 14:30,4,397,397.85,397,397.85,2
,2015-02-05 08:00,5,398.35,398.35,398.35,398.35,3
,2015-02-05 08:30,5,402.9,402.9,402.9,402.9,1
,2015-02-05 09:30,5,404.65,404.65,404.65,404.65,1
,2015-02-05 10:00,5,403.75,403.75,403.75,403.75,1
,2015-02-05 10:30,5,408.9,408.9,408.9,408.9,2
,2015-02-05 11:30,5,406.2,406.2,406.2,406.2,2
,2015-02-05 13:00,5,403,403.95,403,403.95,7
,2015-02-05 14:00,5,405.1,405.1,405.1,405.1,38
,2015-02-06 07:30,6,411.3,411.3,410.95,410.95,5
,2015-02-06 08:00,6,410.35,410.35,410.35,410.35,1
,2015-02-06 08:30,6,408.4,408.8,407.6,408.8,28
,2015-02-06 09:00,6,409.25,409.25,409.25,409.25,1
,2015-02-06 10:00,6,408.55,408.55,408.55,408.55,5
,2015-02-06 12:30,6,410,410,410,410,37
,2015-02-06 13:00,6,408.75,408.75,408.75,408.75,1
,2015-02-09 07:30,9,411.75,411.75,411.75,411.75,5
,2015-02-09 08:00,9,412.7,412.7,412.7,412.7,1
,2015-02-09 08:30,9,414.5,414.5,414.5,414.5,13
,2015-02-09 09:00,9,413.15,414,413.15,414,35
,2015-02-09 09:30,9,415.75,415.75,415.75,415.75,2
,2015-02-09 10:00,9,416.3,416.3,415.15,415.15,7
,2015-02-09 10:30,9,414.7,415.2,414.7,415.2,6
,2015-02-09 12:30,9,418.5,418.8,418.5,418.8,21
,2015-02-09 13:00,9,417.35,417.35,415.25,415.25,10
,2015-02-09 13:30,9,414.85,414.85,414.85,414.85,1
,2015-02-10 08:00,10,413.5,413.5,413.5,413.5,2
,2015-02-10 12:00,10,407.65,407.65,407.65,407.65,1
,2015-02-10 14:30,10,406.9,406.9,406.85,406.85,2
,2015-02-11 08:00,11,402,402,402,402,1
,2015-02-11 08:30,11,401.3,401.75,401.3,401.75,4
,2015-02-11 09:00,11,400,400,400,400,1
,2015-02-11 09:30,11,398.15,398.15,398.15,398.15,1
,2015-02-11 10:00,11,399.35,400.1,399.35,400.1,9
,2015-02-11 13:00,11,399.55,399.55,399.55,399.55,1
,2015-02-11 13:30,11,399.9,400.1,399.9,400,17
,2015-02-11 14:00,11,399.75,399.75,399.65,399.65,2
,2015-02-12 07:30,12,403.8,403.8,403.8,403.8,2
,2015-02-12 08:00,12,402.4,405.8,402.4,405.8,5
,2015-02-12 08:30,12,409.5,409.5,409.5,409.5,1
,2015-02-13 09:00,13,419.5,419.5,419.5,419.5,2
,2015-02-13 10:00,13,419.5,419.5,419.5,419.5,10
,2015-02-17 09:00,17,413.85,413.85,413.85,413.85,1