,2017-01-09 09:30,9,397.3,397.3,397.3,397.3,2
,2017-01-09 11:00,9,395.5,395.5,395.5,395.5,1
,2017-01-11 08:30,11,393.75,393.75,393.75,393.75,8
,2017-01-11 10:00,11,395.5,395.75,395.5,395.75,7
,2017-01-11 11:00,11,396.75,396.75,396.75,396.75,2
,2017-01-12 09:30,12,401.4,401.5,400.8,400.8,182
,2017-01-12 10:00,12,400.7,400.7,399.85,399.85,67
,2017-01-13 08:00,13,400.1,400.35,400.1,400.15,33
,2017-01-13 08:30,13,399.8,400.8,399.8,400.55,143
,2017-01-13 09:00,13,400.65,400.8,399.6,399.6,47
,2017-01-13 11:30,13,401,401,401,401,20
,2017-01-13 13:00,13,399.8,399.8,399.8,399.8,3
,2017-01-13 14:30,13,400.2,400.2,400.1,400.1,3
,2017-01-17 08:00,17,405.35,405.35,405.35,405.35,11
,2017-01-17 08:30,17,405.1,405.1,405.1,405.1,1
,2017-01-17 11:00,17,402.1,402.1,402.1,402.1,3
,2017-01-17 11:30,17,402.15,403.65,402.15,403.65,11
,2017-01-17 13:00,17,403.15,403.15,400.45,400.45,245
,2017-01-17 14:00,17,401.15,401.15,401.15,401.15,1
,2017-01-17 14:30,17,400.8,400.85,400.8,400.85,4
,2017-01-18 07:30,18,397,397,395.85,395.85,9
,2017-01-18 08:00,18,395.85,395.85,395.85,395.85,13
,2017-01-18 08:30,18,395.55,396.85,395.55,396.35,17
,2017-01-18 09:00,18,396.45,396.45,396.45,396.45,14
,2017-01-18 10:00,18,395.95,397.55,395.95,397.55,12
,2017-01-18 12:30,18,396.25,396.25,396.25,396.25,2
,2017-01-18 13:00,18,395.55,395.55,394.65,394.65,3
,2017-01-18 14:30,18,395.15,395.75,395.15,395.75,7
,2017-01-19 08:30,19,396.3,396.3,396.3,396.3,7
,2017-01-19 09:00,19,395.85,396.9,395.85,396.9,30
,2017-01-19 09:30,19,391.5,397,391.5,391.5,26
,2017-01-19 10:00,19,395.35,396.05,395.35,395.7,16
,2017-01-19 10:30,19,396,396.4,396,396.3,12
,2017-01-19 11:00,19,395.7,395.7,394.55,394.65,16
,2017-01-19 11:30,19,394.35,394.6,394.3,394.6,12
,2017-01-19 12:30,19,395.05,395.5,395.05,395.5,60
,2017-01-19 13:00,19,394.65,394.65,394.65,394.65,3
,2017-01-20 08:30,20,399.85,399.85,399.85,399.85,1
,2017-01-20 09:30,20,401.35,401.35,400.95,400.95,16
,2017-01-20 10:00,20,400.4,400.4,400.4,400.4,1
,2017-01-20 11:30,20,399.75,399.75,399.75,399.75,37
,2017-01-20 12:00,20,399.05,399.05,399.05,399.05,8
,2017-01-20 13:00,20,399.7,399.7,399.7,399.7,3
,2017-01-20 14:30,20,399,399,399,399,1
,2017-01-23 08:30,23,397.5,397.5,397.5,397.5,12
,2017-01-23 09:00,23,398.3,398.3,397.4,397.75,12
,2017-01-23 10:00,23,398.7,398.7,398.65,398.65,2
,2017-01-23 13:00,23,399.1,399.1,399.1,399.1,5
,2017-01-24 09:00,24,401.75,401.75,401,401,16
,2017-01-24 09:30,24,400.9,400.9,400.9,400.9,1
,2017-01-24 13:00,24,399.85,399.85,399.85,399.85,6
,2017-01-25 08:30,25,397.4,397.4,397.4,397.4,1
,2017-01-25 09:00,25,398.45,398.8,398.45,398.8,12
,2017-01-25 09:30,25,400.3,400.3,400.3,400.3,1
,2017-01-25 10:00,25,400.1,400.1,400.1,400.1,2
,2017-01-25 13:00,25,398.05,398.05,398.05,398.05,2
,2017-01-26 09:00,26,402.1,402.7,402.1,402.7,41
,2017-01-26 10:00,26,402.2,402.2,402.2,402.2,1
,2017-01-26 12:30,26,400.1,400.1,400.1,400.1,27
,2017-01-26 13:00,26,400.7,400.7,400.7,400.7,1
,2017-01-27 09:00,27,396.8,397.1,396.7,396.8,45
,2017-01-27 10:00,27,397.25,397.25,397.25,397.25,2
,2017-01-30 09:30,30,394.2,394.35,394.2,394.35,11
,2017-01-30 10:00,30,393.65,393.65,393.65,393.65,1
,2017-01-30 10:30,30,394.3,394.3,394.3,394.3,1
,2017-01-31 07:00,31,396.3,396.3,396.3,396.3,2
,2017-01-31 08:00,31,396.05,397.85,396.05,397.85,31
,2017-01-31 08:30,31,396.6,397,396.6,397,70
,2017-01-31 09:00,31,396.85,397.05,396.55,397.05,58
,2017-01-31 09:30,31,398.5,398.5,398.3,398.3,32
,2017-01-31 10:00,31,398.1,398.4,398.1,398.3,118
,2017-01-31 12:00,31,397.6,397.6,397.6,397.6,63
,2017-01-31 12:30,31,397.3,397.45,397.3,397.45,21
,2017-01-31 14:00,31,395.85,395.85,395.85,395.85,4
,2017-01-31 14:30,31,395.75,395.75,395.75,395.75,1
,2017-02-01 08:30,1,398.15,398.3,398.15,398.3,21
,2017-02-01 09:00,1,398.2,398.2,397.7,397.7,24
,2017-02-01 10:00,1,399.25,399.25,399.25,399.25,1
,2017-02-01 10:30,1,400,400,397.4,397.4,67
,2017-02-01 11:00,1,397.65,397.65,397.3,397.35,100
,2017-02-01 11:30,1,397.8,397.8,397.6,397.6,55
,2017-02-01 13:00,1,400.55,400.55,400.55,400.55,74
,2017-02-01 14:30,1,400.6,400.6,400.5,400.5,2
,2017-02-01 15:00,1,401.15,401.15,401.15,401.15,6
,2017-02-02 09:00,2,401.7,401.7,401,401,8
,2017-02-02 10:00,2,401.65,401.65,401.65,401.65,2
,2017-02-02 11:30,2,401.35,401.35,401.35,401.35,1
,2017-02-02 12:30,2,400.5,401,400.4,401,227
,2017-02-02 13:00,2,401.05,401.45,401.05,401.1,257
,2017-02-03 08:30,3,399,399,399,399,1
,2017-02-03 09:00,3,399.45,402.05,399.45,402.05,84
,2017-02-03 10:00,3,401.45,401.45,401.45,401.45,2
,2017-02-03 10:30,3,400.05,400.1,400,400,176
,2017-02-03 13:30,3,400.15,400.15,400.15,400.15,8
,2017-02-03 14:00,3,400.15,400.15,400.15,400.15,14
,2017-02-03 14:30,3,400.65,400.8,400.65,400.8,45
,2017-02-05 20:00,6,400.15,400.15,400.15,400.15,16
,2017-02-06 08:30,6,400.85,401,400.45,400.85,27
,2017-02-06 09:30,6,399.5,399.5,399.5,399.5,10
,2017-02-06 11:00,6,398,398,397.65,397.65,14
,2017-02-07 08:30,7,393.9,393.9,393.9,393.9,52
,2017-02-07 09:00,7,393.9,394.1,393.9,394.1,50
,2017-02-07 12:00,7,393,393.2,393,393.2,50
,2017-02-07 12:30,7,393.5,393.5,393.5,393.5,25
,2017-02-07 13:00,7,393.9,393.9,393.9,393.9,25
,2017-02-07 13:30,7,394.2,394.2,394.2,394.2,3
,2017-02-07 14:30,7,394.3,394.5,394.3,394.5,46
,2017-02-08 05:30,8,394.5,394.5,394.5,394.5,10
,2017-02-08 06:00,8,394,394,393.95,393.95,20
,2017-02-08 06:30,8,393.5,393.5,393.45,393.45,10
,2017-02-08 07:00,8,394.3,394.3,393.8,393.8,160
,2017-02-08 07:30,8,393.5,393.5,393.5,393.5,25
,2017-02-08 08:30,8,394.1,394.1,393.65,393.65,31
,2017-02-08 09:00,8,393.25,393.9,393.25,393.9,14
,2017-02-08 09:30,8,393.95,393.95,393.25,393.25,24
,2017-02-08 10:00,8,397.05,397.35,397.05,397.35,18
,2017-02-08 10:30,8,396.25,396.25,396.25,396.25,15
,2017-02-08 11:00,8,396.3,396.3,396.3,396.3,2
,2017-02-08 11:30,8,396.25,396.3,396.25,396.3,24
,2017-02-08 12:00,8,396.5,396.5,396.5,396.5,5
,2017-02-08 14:30,8,396.5,396.5,396.5,396.5,1
,2017-02-09 04:00,9,398.65,398.65,398.65,398.65,10
,2017-02-09 08:30,9,399.25,399.25,399.25,399.25,2
,2017-02-09 09:00,9,399.2,399.2,398.75,398.75,11
,2017-02-09 09:30,9,399.25,399.25,398.45,398.45,2
,2017-02-09 10:30,9,397.8,397.8,397.8,397.8,4
,2017-02-09 11:00,9,398.6,398.6,398.6,398.6,10
,2017-02-10 09:00,10,402.9,403.2,402.9,403.05,62
,2017-02-10 10:30,10,404.05,404.05,404.05,404.05,13
,2017-02-10 11:00,10,404.05,404.05,404,404,2
,2017-02-10 12:00,10,403.6,403.6,403.6,403.6,72
,2017-02-13 06:30,13,401.1,401.1,401.1,401.1,3
,2017-02-13 08:00,13,398.9,398.9,398.9,398.9,1
,2017-02-13 11:00,13,398.1,398.1,398.1,398.1,2
,2017-02-13 14:30,13,397.5,397.5,397.5,397.5,2
,2017-02-14 10:00,14,400.1,400.1,400.1,400.1,1