,2015-01-28 08:30,28,386.5,386.5,386.5,386.5,1
,2015-01-29 08:00,29,383,383,383,383,1
,2015-01-29 09:30,29,381.3,381.3,381.3,381.3,2
,2015-02-02 12:30,2,402.3,402.3,402.3,402.3,1
,2015-02-03 07:30,3,409.75,409.75,409.75,409.75,6
,2015-02-04 08:00,4,411,411,411,411,13
,2015-02-04 09:00,4,411.5,411.5,411.5,411.5,7
,2015-02-05 08:00,5,405.3,405.3,405.3,405.3,10
,2015-02-05 13:00,5,410.05,410.05,409.5,409.5,5
,2015-02-05 13:30,5,410.5,410.8,410.4,410.4,115
,2015-02-06 07:30,6,416.95,416.95,416.95,416.95,8
,2015-02-06 08:30,6,414.8,414.8,414.8,414.8,9
,2015-02-06 13:00,6,415.15,415.15,414.95,414.95,5
,2015-02-09 07:30,9,417.65,417.65,417.65,417.65,5
,2015-02-09 12:00,9,421.2,421.2,421.2,421.2,1
,2015-02-10 07:30,10,416.25,416.25,416.25,416.25,1
,2015-02-10 09:00,10,416.1,416.1,416.1,416.1,1
,2015-02-10 13:00,10,411.6,411.6,411.6,411.6,1
,2015-02-10 14:30,10,413.4,413.5,413.4,413.5,5
,2015-02-11 09:30,11,404.1,404.1,404.1,404.1,1
,2015-02-11 10:00,11,406.2,406.3,406.2,406.3,2
,2015-02-11 11:30,11,408.6,408.6,407.2,407.2,73
,2015-02-11 13:00,11,404.85,405.05,404.85,405.05,5
,2015-02-11 13:30,11,406.15,406.5,406.05,406.5,52
,2015-02-11 14:00,11,406.1,406.1,406.1,406.1,1
,2015-02-11 14:30,11,406.6,406.95,406.55,406.95,6
,2015-02-12 07:30,12,410,410,410,410,1
,2015-02-12 08:00,12,408,412.5,408,412.5,5
,2015-02-12 08:30,12,414.3,414.3,414.3,414.3,1
,2015-02-12 11:00,12,415.05,415.05,415.05,415.05,10
,2015-02-12 11:30,12,414.75,414.75,414.75,414.75,1
,2015-02-12 13:00,12,417.7,417.7,417.6,417.6,5
,2015-02-13 08:30,13,426.4,426.4,426.4,426.4,1
,2015-02-13 09:00,13,425.2,425.2,425.2,425.2,2
,2015-02-13 10:00,13,426.45,426.45,426.45,426.45,1
,2015-02-13 10:30,13,425.4,425.45,425.4,425.45,5
,2015-02-13 13:00,13,424.3,426.1,424.3,425.8,14
,2015-02-17 08:30,17,421.4,421.4,421.4,421.4,6
,2015-02-17 09:00,17,421.3,421.3,420.2,420.2,24
,2015-02-17 10:00,17,419,419.85,419,419.85,44
,2015-02-17 12:30,17,424.5,426.3,424.5,425.8,10
,2015-02-17 13:00,17,425.85,426.95,425.85,426.75,6
,2015-02-17 13:30,17,426.9,426.9,426.9,426.9,2
,2015-02-18 07:00,18,422.5,422.5,422.5,422.5,2
,2015-02-18 07:30,18,422.1,422.5,422.1,422.5,7
,2015-02-18 08:00,18,421.4,421.4,421.4,421.4,9
,2015-02-18 08:30,18,424.45,424.45,424.45,424.45,1
,2015-02-18 09:00,18,424.1,424.1,424.1,424.1,10
,2015-02-18 09:30,18,423.45,423.55,423.45,423.55,15
,2015-02-18 10:00,18,422.9,422.9,422.25,422.25,3
,2015-02-18 11:00,18,421.15,421.15,420.75,421.05,28
,2015-02-18 13:00,18,421,421,420.35,420.35,10
,2015-02-18 13:30,18,420.25,420.25,420.25,420.25,2
,2015-02-18 14:30,18,418.55,418.55,418.55,418.55,2
,2015-02-19 07:30,19,413.35,413.35,413,413,7
,2015-02-19 09:30,19,412.45,412.45,412.45,412.45,4
,2015-02-19 10:30,19,416.2,417.85,416.2,417.85,9
,2015-02-19 13:30,19,418.35,418.35,417.5,418,41
,2015-02-20 07:30,20,422.85,422.85,422.85,422.85,1
,2015-02-20 08:00,20,420,420,420,420,4
,2015-02-20 09:00,20,417.75,417.75,417.05,417.5,5
,2015-02-20 09:30,20,417.25,417.45,417.25,417.45,2
,2015-02-20 10:00,20,419.5,419.5,419.5,419.5,2
,2015-02-20 12:00,20,417,417.25,417,417.25,16
,2015-02-20 13:00,20,416.95,416.95,416.05,416.15,28
,2015-02-23 07:30,23,409.4,409.4,409.4,409.4,5
,2015-02-23 08:30,23,411.1,411.1,411.1,411.1,1
,2015-02-23 09:30,23,412.4,412.45,412.4,412.45,21
,2015-02-23 10:00,23,412.45,412.45,412.45,412.45,2
,2015-02-23 10:30,23,412.85,412.85,412.85,412.85,1
,2015-02-23 13:00,23,410.45,410.45,410.45,410.45,1
,2015-02-24 02:00,24,409.75,409.75,409.75,409.75,1
,2015-02-24 07:30,24,413.35,413.35,413.35,413.35,1
,2015-02-24 08:00,24,414.25,414.25,414.25,414.25,1
,2015-02-24 08:30,24,413.9,413.9,413.9,413.9,3
,2015-02-24 09:00,24,414.2,414.3,414,414.3,6
,2015-02-24 09:30,24,415,415,415,415,1
,2015-02-24 10:00,24,414.5,414.5,414.5,414.5,1
,2015-02-24 10:30,24,414.4,414.4,414.4,414.4,2
,2015-02-24 11:00,24,413.95,413.95,413.95,413.95,2
,2015-02-24 13:00,24,409.8,409.8,409.8,409.8,2
,2015-02-25 08:00,25,411.5,411.5,411.5,411.5,1
,2015-02-25 08:30,25,410.5,410.95,410.5,410.95,8
,2015-02-25 09:00,25,409.95,409.95,409.95,409.95,1
,2015-02-25 09:30,25,410.95,411.25,410.95,411.25,10
,2015-02-25 10:00,25,410.85,410.85,410.85,410.85,1
,2015-02-25 13:00,25,417.8,419.35,417.8,419.35,5
,2015-02-26 08:00,26,415.65,415.65,415.15,415.15,5
,2015-02-26 10:00,26,415.75,415.75,415.75,415.75,1
,2015-02-26 13:00,26,410.7,411.25,410.7,411.25,2
,2015-02-26 13:30,26,411.55,411.55,411.55,411.55,1
,2015-02-26 14:00,26,413.3,413.3,413.3,413.3,1
,2015-02-27 07:30,27,416.7,416.7,416.7,416.7,1
,2015-02-27 09:30,27,416.9,418.1,416.9,418.1,12
,2015-02-27 10:00,27,417.25,417.25,417.05,417.05,8
,2015-02-27 12:30,27,418.3,419,418.3,419,124
,2015-02-27 13:00,27,419,420.85,419,420.7,26
,2015-02-27 13:30,27,420.75,420.75,420.3,420.5,24
,2015-02-27 14:00,27,419.75,419.75,419.75,419.75,2
,2015-03-02 07:30,2,416.5,416.6,416.1,416.1,4
,2015-03-02 08:30,2,416.8,416.8,416.8,416.8,8
,2015-03-02 10:30,2,416.5,416.5,416.5,416.5,1
,2015-03-02 12:00,2,416,416.2,416,416.2,16
,2015-03-02 13:00,2,412.5,412.7,412.5,412.7,23
,2015-03-02 14:30,2,413.85,413.85,413.85,413.85,1
,2015-03-03 08:00,3,416,416.35,415.3,416.35,39
,2015-03-03 08:30,3,415.65,415.65,415.65,415.65,7
,2015-03-03 10:00,3,415.4,416.2,415.4,416.2,2
,2015-03-03 10:30,3,417.75,417.75,417.75,417.75,3
,2015-03-03 13:00,3,416.5,416.65,416.5,416.65,5
,2015-03-04 08:00,4,416,416,416,416,1
,2015-03-04 09:00,4,413.65,413.65,413.65,413.65,1
,2015-03-04 09:30,4,412,413,412,413,10
,2015-03-04 10:00,4,412.3,412.55,412.3,412.55,3
,2015-03-04 10:30,4,412.5,412.5,412.5,412.5,1
,2015-03-04 11:30,4,415.3,415.3,415.3,415.3,71
,2015-03-04 12:00,4,414.55,414.55,414.55,414.55,19
,2015-03-04 13:00,4,417.7,417.7,417.4,417.4,5
,2015-03-04 13:30,4,417.35,417.35,417.35,417.35,2
,2015-03-04 14:30,4,417.75,418.05,417.75,417.95,12
,2015-03-04 15:00,4,418,418,418,418,1
,2015-03-05 07:30,5,417.2,417.2,417.2,417.2,3
,2015-03-05 13:30,5,414.95,415.1,414.9,415.1,9
,2015-03-05 14:30,5,415.15,415.15,414.9,414.9,13
,2015-03-06 07:30,6,414.7,414.7,414.7,414.7,5
,2015-03-06 08:00,6,412.7,412.7,411.9,411.9,5
,2015-03-06 08:30,6,412.95,412.95,412.6,412.6,2
,2015-03-06 09:00,6,412.5,412.5,412.5,412.5,1
,2015-03-06 10:00,6,411.8,412.75,411.8,412.75,28
,2015-03-06 11:00,6,411.75,411.75,411.3,411.3,14
,2015-03-06 12:00,6,411.1,411.1,409.75,409.75,35
,2015-03-06 12:30,6,409.4,409.4,409.4,409.4,3
,2015-03-06 13:00,6,411,411,410.65,410.65,3
,2015-03-06 13:30,6,410.5,410.8,410.2,410.45,55
,2015-03-09 08:00,9,409.05,409.05,409.05,409.05,4
,2015-03-09 08:30,9,409.85,409.85,409.85,409.85,3
,2015-03-09 09:30,9,411,412.9,411,412.9,3
,2015-03-09 11:00,9,410.9,410.9,410.9,410.9,2
,2015-03-09 11:30,9,410.6,410.6,410.6,410.6,1
,2015-03-09 13:00,9,409.3,409.3,408.4,408.4,4
,2015-03-09 13:30,9,408.3,408.3,408.3,408.3,2
,2015-03-10 08:00,10,404.25,404.25,404.25,404.25,5
,2015-03-10 09:30,10,403.35,403.4,403.35,403.4,43
,2015-03-10 10:30,10,402.9,402.9,402.9,402.9,1
,2015-03-10 11:00,10,402.45,402.45,402.45,402.45,3
,2015-03-10 12:00,10,402.15,402.2,402.15,402.15,4
,2015-03-10 12:30,10,399.75,399.75,399.75,399.75,2
,2015-03-10 13:00,10,400.55,400.55,400.4,400.4,5
,2015-03-10 13:30,10,401.4,401.4,400.9,400.9,12
,2015-03-11 07:30,11,402.15,402.15,402.15,402.15,1
,2015-03-11 08:00,11,403.15,403.15,403,403,4
,2015-03-11 08:30,11,401.45,401.45,401.25,401.25,4
,2015-03-11 10:00,11,399.8,399.8,399.75,399.75,5
,2015-03-11 10:30,11,400.55,400.55,400.55,400.55,1
,2015-03-11 13:30,11,401.65,401.65,401.65,401.65,1
,2015-03-12 08:00,12,406.25,406.25,406.25,406.25,1
,2015-03-12 09:30,12,402.55,402.55,402.55,402.55,3
,2015-03-12 13:30,12,398.5,398.9,398.5,398.9,2
,2015-03-13 11:00,13,389.7,389.7,389.7,389.7,4
,2015-03-16 09:30,16,380.8,380.8,380.8,380.8,5
,2015-03-16 13:30,16,385.15,385.15,385.15,385.15,1