,2017-02-08 06:00,8,400,400,400,400,10
,2017-02-08 06:30,8,399.7,399.7,399.7,399.7,10
,2017-02-08 07:00,8,400.25,400.25,399.75,399.75,100
,2017-02-08 07:30,8,399.5,399.5,399.5,399.5,25
,2017-02-08 08:30,8,400,400,399.75,399.75,80
,2017-02-08 09:00,8,399.5,399.5,399.25,399.25,30
,2017-02-08 09:30,8,399.9,399.9,398.6,398.6,51
,2017-02-08 10:30,8,402.25,402.25,402,402,30
,2017-02-08 11:00,8,402.25,402.25,402.25,402.25,45
,2017-02-08 12:00,8,402.25,402.25,402.25,402.25,39
,2017-02-08 12:30,8,402.25,402.25,402.25,402.25,11
,2017-02-08 13:00,8,402,402,402,402,25
,2017-02-08 14:00,8,402.45,402.5,402.45,402.5,36
,2017-02-08 14:30,8,402.5,402.5,402.5,402.5,14
,2017-02-09 06:00,9,405.6,405.6,403.25,403.25,2
,2017-02-09 08:30,9,405.35,405.35,404.7,404.7,5
,2017-02-09 09:00,9,404.6,404.6,404.4,404.4,11
,2017-02-09 09:30,9,403.9,403.9,403.9,403.9,1
,2017-02-09 10:30,9,403.9,403.95,403.9,403.95,7
,2017-02-09 14:30,9,404.3,404.3,404.3,404.3,4
,2017-02-10 08:30,10,408.5,408.5,408.5,408.5,30
,2017-02-10 09:00,10,408.35,409.15,408.35,408.4,47
,2017-02-10 09:30,10,409.15,409.5,409.15,409.35,50
,2017-02-10 10:00,10,409.35,409.45,409,409.3,100
,2017-02-10 10:30,10,409.85,409.85,409.45,409.45,53
,2017-02-10 12:00,10,409.15,409.15,409.15,409.15,3
,2017-02-13 08:00,13,405,405,405,405,8
,2017-02-13 08:30,13,405.1,405.65,405,405.1,47
,2017-02-13 09:00,13,405,405.4,404.3,404.3,48
,2017-02-13 09:30,13,404.6,404.6,403.9,404,26
,2017-02-13 10:00,13,404.1,404.2,404,404.2,75
,2017-02-13 10:30,13,403.9,404.1,403.9,404,69
,2017-02-13 11:00,13,403.7,404.05,403.7,404.05,98
,2017-02-13 13:00,13,403.5,403.5,403.5,403.5,1
,2017-02-13 14:30,13,403.85,403.95,403.75,403.95,5
,2017-02-14 08:30,14,407.1,407.1,407.1,407.1,5
,2017-02-14 09:00,14,406.3,406.3,406.3,406.3,2
,2017-02-14 09:30,14,406.05,406.05,406.05,406.05,1
,2017-02-14 11:00,14,404,404,404,404,2
,2017-02-14 11:30,14,404.75,404.75,404.75,404.75,6
,2017-02-14 13:30,14,405.3,405.3,404.85,404.85,14
,2017-02-14 14:30,14,404.8,404.8,404.8,404.8,2
,2017-02-15 09:00,15,405,405.4,405,405.35,30
,2017-02-15 10:30,15,405.3,405.3,405.3,405.3,1
,2017-02-15 11:00,15,405.3,405.3,405.3,405.3,20
,2017-02-15 13:00,15,405.7,405.7,405.7,405.7,1
,2017-02-15 14:30,15,405.35,405.35,405.35,405.35,1
,2017-02-16 08:30,16,406.2,406.2,406.2,406.2,2
,2017-02-16 09:00,16,405,405,405,405,4
,2017-02-16 10:00,16,403.85,403.85,403.5,403.5,2
,2017-02-16 10:30,16,403.35,403.35,403.35,403.35,9
,2017-02-16 14:30,16,403.8,403.8,403.65,403.7,3
,2017-02-17 08:00,17,401.4,401.4,401.1,401.1,2
,2017-02-17 09:00,17,402.4,402.4,402.4,402.4,14
,2017-02-17 09:30,17,402.3,402.3,401.6,401.6,2
,2017-02-17 10:30,17,401.8,401.8,401.8,401.8,5
,2017-02-17 11:00,17,402.5,402.5,402.5,402.5,1
,2017-02-21 08:30,21,406.8,406.8,406.8,406.8,4
,2017-02-21 09:00,21,406.8,406.8,406.7,406.7,23
,2017-02-21 09:30,21,406.35,406.35,405.2,405.9,22
,2017-02-21 10:00,21,406.3,406.3,406.3,406.3,9
,2017-02-21 11:00,21,406.55,406.55,406.55,406.55,1
,2017-02-21 12:00,21,405.65,405.65,405.65,405.65,1
,2017-02-21 13:00,21,404.7,404.7,404.7,404.7,11
,2017-02-22 06:30,22,402.2,402.2,402.2,402.2,15
,2017-02-22 08:00,22,401.8,401.8,401.65,401.65,8
,2017-02-22 08:30,22,401.65,401.65,401.5,401.65,13
,2017-02-22 09:00,22,401.65,401.65,401.5,401.5,10
,2017-02-22 09:30,22,401.7,401.9,401.6,401.9,22
,2017-02-22 10:00,22,401.6,401.8,401.5,401.55,91
,2017-02-22 10:30,22,401.6,401.6,401.6,401.6,7
,2017-02-22 11:00,22,401.7,401.7,401.7,401.7,11
,2017-02-22 13:00,22,401.1,401.7,401,401.5,16
,2017-02-23 09:00,23,406.35,406.35,405.65,405.8,8
,2017-02-23 09:30,23,406.1,406.1,406.1,406.1,12
,2017-02-23 10:00,23,406.6,406.6,404.65,404.65,50
,2017-02-23 12:00,23,403.25,403.25,403.25,403.25,12
,2017-02-23 13:00,23,403.2,403.2,403.2,403.2,2
,2017-02-24 08:30,24,401.5,401.5,401.2,401.3,51
,2017-02-24 09:00,24,402.45,402.5,402.3,402.5,100
,2017-02-24 09:30,24,402.35,402.4,402.3,402.4,50
,2017-02-24 10:00,24,402.5,402.5,402,402,30
,2017-02-24 10:30,24,401.7,401.8,401.7,401.8,55
,2017-02-24 14:00,24,401.95,401.95,401.95,401.95,1
,2017-02-27 09:00,27,402.9,402.9,402.4,402.5,3
,2017-02-27 09:30,27,402.5,402.5,402.5,402.5,7
,2017-02-27 13:30,27,401.1,401.1,401.1,401.1,3
,2017-02-27 14:30,27,401.35,401.4,401.25,401.4,73
,2017-02-28 06:00,28,401,401,400.95,400.95,12
,2017-02-28 07:00,28,400.1,400.1,399.8,399.8,4
,2017-02-28 07:30,28,399.7,399.7,399.5,399.5,3
,2017-02-28 09:00,28,400.75,400.75,400.75,400.75,1
,2017-02-28 09:30,28,400.35,400.35,400.35,400.35,1
,2017-02-28 10:30,28,399.5,400,399.5,399.75,52
,2017-02-28 11:00,28,399.7,399.7,399.4,399.4,73
,2017-02-28 11:30,28,399.4,399.4,399.4,399.4,9
,2017-02-28 12:00,28,399.85,400,399.6,399.6,22
,2017-02-28 12:30,28,399.7,401,399.7,401,28
,2017-02-28 14:30,28,402.1,402.1,402.1,402.1,80
,2017-03-01 08:30,1,404.4,404.6,404.4,404.55,15
,2017-03-01 09:00,1,405.05,405.05,404.3,404.75,13
,2017-03-01 09:30,1,403.95,403.95,403.6,403.6,11
,2017-03-01 10:00,1,403.2,403.2,403.2,403.2,1
,2017-03-01 12:30,1,402.9,402.9,402.9,402.9,21
,2017-03-01 13:00,1,403.5,403.5,403.5,403.5,1
,2017-03-02 03:30,2,401.5,401.5,401.5,401.5,6
,2017-03-02 09:00,2,398.75,398.75,397.85,398.05,50
,2017-03-02 09:30,2,398.3,398.3,398.3,398.3,30
,2017-03-02 10:00,2,398.85,398.85,398.3,398.3,40
,2017-03-02 10:30,2,398.3,398.3,398,398,180
,2017-03-02 11:00,2,397.65,397.65,397,397.2,140
,2017-03-02 12:00,2,397,397,397,397,3
,2017-03-02 14:30,2,396,396,395.95,395.95,20
,2017-03-03 07:30,3,397.15,397.15,397.15,397.15,4
,2017-03-03 08:00,3,396.4,396.95,396.4,396.95,4
,2017-03-03 09:00,3,396.8,397.05,396.65,396.65,72
,2017-03-03 09:30,3,396.9,398,396.3,398,104
,2017-03-03 10:00,3,397.9,398,397.25,397.25,40
,2017-03-03 11:30,3,397.6,397.6,397.6,397.6,1
,2017-03-03 13:00,3,398.1,398.1,398.1,398.1,1
,2017-03-06 07:00,6,398.25,398.3,398.25,398.3,18
,2017-03-06 08:00,6,399.5,399.9,399.5,399.9,20
,2017-03-06 08:30,6,399.35,399.6,399.3,399.6,68
,2017-03-06 09:00,6,399.3,401,399.15,400.65,55
,2017-03-06 09:30,6,400.65,400.65,399.35,399.35,82
,2017-03-06 10:00,6,399,399.25,398.65,398.85,246
,2017-03-06 10:30,6,399,399,398.05,398.5,13
,2017-03-06 11:00,6,398.4,398.8,398.35,398.8,12
,2017-03-06 12:00,6,398.6,398.9,398.6,398.9,10
,2017-03-06 12:30,6,398.95,398.95,398.95,398.95,5
,2017-03-06 13:00,6,398.65,398.65,398.65,398.65,5
,2017-03-06 13:30,6,398.95,398.95,398.95,398.95,2
,2017-03-07 06:30,7,398.75,398.75,398.75,398.75,4
,2017-03-07 08:00,7,400.2,400.3,400.2,400.3,10
,2017-03-07 08:30,7,400,400,398.8,398.8,31
,2017-03-07 09:00,7,399.05,399.05,398.25,398.35,51
,2017-03-07 09:30,7,398.15,398.15,397.35,397.65,37
,2017-03-07 10:00,7,397.65,397.85,397.65,397.8,46
,2017-03-07 13:00,7,397.5,397.6,397.5,397.6,8
,2017-03-08 08:00,8,395.1,395.1,395.1,395.1,1
,2017-03-08 08:30,8,395,395.3,394.75,395.2,31
,2017-03-08 09:00,8,395.2,395.2,394.95,395,33
,2017-03-08 09:30,8,395.5,396.9,395.5,396.3,34
,2017-03-08 10:00,8,394.55,394.55,394,394.3,12
,2017-03-08 11:30,8,389.95,389.95,389.95,389.95,8
,2017-03-08 14:00,8,386.5,386.5,386.5,386.5,4
,2017-03-08 14:30,8,386.4,386.4,386.25,386.25,54
,2017-03-09 06:00,9,381.4,381.4,381.4,381.4,4
,2017-03-09 08:00,9,383.95,384.6,383.95,383.95,59
,2017-03-09 08:30,9,384.55,384.55,384.55,384.55,4
,2017-03-09 09:00,9,383.45,383.45,382.7,382.95,34
,2017-03-09 09:30,9,382.7,382.7,380.85,381.25,62
,2017-03-09 10:00,9,381.3,381.5,380.85,380.85,66
,2017-03-09 11:00,9,380.15,381,380.15,380.6,20
,2017-03-09 11:30,9,379.55,379.55,379.55,379.55,6
,2017-03-09 12:00,9,380.3,380.95,380.3,380.95,3
,2017-03-09 13:00,9,380.2,381.7,380.2,381.7,3
,2017-03-09 14:00,9,382.05,382.05,382.05,382.05,1
,2017-03-09 14:30,9,382.75,382.75,382.75,382.75,1
,2017-03-10 07:30,10,382.85,384.7,382.85,384.7,4
,2017-03-10 08:00,10,384.2,384.2,383.8,383.8,4
,2017-03-10 08:30,10,382.55,382.6,381.9,382.5,10
,2017-03-10 09:00,10,380.5,380.5,380.5,380.5,11
,2017-03-10 09:30,10,380.2,380.2,380.2,380.2,1
,2017-03-10 11:30,10,379,379,379,379,1
,2017-03-13 08:30,13,379.65,379.65,379.65,379.65,1
,2017-03-13 09:00,13,378.5,378.5,378.5,378.5,21
,2017-03-13 10:00,13,378.1,378.1,378.1,378.1,1
,2017-03-13 11:00,13,378.8,378.8,378.8,378.8,4
,2017-03-14 08:30,14,373.4,373.4,373.4,373.4,2
,2017-03-14 10:00,14,374.5,374.5,374.5,374.5,1
,2017-03-14 11:00,14,375,375,374.6,374.6,2
,2017-03-14 12:30,14,375.25,375.3,375.25,375.3,23