,2015-07-17 11:30,17,405.15,405.15,405.15,405.15,1
,2015-07-28 09:30,28,382.4,382.4,382.4,382.4,1
,2015-07-31 11:30,31,380.7,380.7,379.9,379.9,9
,2015-08-03 08:00,3,372.85,372.85,372.85,372.85,3
,2015-08-04 07:30,4,373.95,373.95,373.95,373.95,5
,2015-08-05 08:00,5,374.5,374.5,374.5,374.5,7
,2015-08-05 09:00,5,374.35,374.35,374.35,374.35,2
,2015-08-05 13:30,5,370.1,370.1,370,370.05,150
,2015-08-06 07:30,6,369,369,369,369,10
,2015-08-06 09:00,6,367.95,367.95,367.95,367.95,5
,2015-08-07 07:30,7,367.3,367.3,367.3,367.3,10
,2015-08-07 13:00,7,366.9,366.9,366.45,366.75,15
,2015-08-07 14:30,7,366.45,366.45,366.45,366.45,11
,2015-08-10 07:30,10,369,369,369,369,10
,2015-08-10 10:00,10,373.6,374.3,373.1,373.1,11
,2015-08-10 13:30,10,375.4,375.4,375.4,375.4,20
,2015-08-10 14:30,10,375,375,374.8,374.8,71
,2015-08-10 15:00,10,374.6,374.6,374.6,374.6,5
,2015-08-11 03:00,11,375.4,375.4,375.4,375.4,2
,2015-08-11 07:00,11,370.4,370.4,370.4,370.4,1
,2015-08-11 07:30,11,370.5,370.5,370.3,370.3,4
,2015-08-11 08:00,11,370,370,370,370,1
,2015-08-11 09:00,11,367.4,367.4,367.4,367.4,3
,2015-08-11 09:30,11,366.85,366.85,366.85,366.85,1
,2015-08-11 12:30,11,367.8,367.8,367.5,367.5,11
,2015-08-11 13:00,11,367.7,367.7,367.7,367.7,3
,2015-08-11 14:30,11,369.2,369.65,369.2,369.65,6
,2015-08-12 01:00,12,368.1,368.1,368.1,368.1,2
,2015-08-12 08:00,12,370,370.25,370,370,14
,2015-08-12 09:30,12,371.35,371.35,371.35,371.35,1
,2015-08-12 11:00,12,368.95,368.95,368.95,368.95,3
,2015-08-12 13:00,12,368.7,368.7,368.7,368.7,6
,2015-08-12 13:30,12,368.95,368.95,368.95,368.95,1
,2015-08-13 01:30,13,369.3,369.3,369.3,369.3,2
,2015-08-13 05:30,13,372.5,372.5,371.3,371.3,2
,2015-08-13 07:30,13,367.25,367.25,367.25,367.25,1
,2015-08-13 10:00,13,364.8,364.8,364.8,364.8,4
,2015-08-13 11:00,13,365.2,365.2,365.2,365.2,12
,2015-08-13 12:00,13,365.45,365.85,365.45,365.85,20
,2015-08-13 12:30,13,365.7,365.7,365.15,365.15,11
,2015-08-13 13:30,13,366.25,366.25,366.25,366.25,1
,2015-08-14 07:30,14,363.15,365.5,362.05,363.8,79
,2015-08-14 08:30,14,366.25,366.25,366.25,366.25,2
,2015-08-14 09:00,14,366,366,366,366,2
,2015-08-14 09:30,14,365.85,365.85,365.85,365.85,4
,2015-08-14 10:30,14,365.5,365.5,365.5,365.5,4
,2015-08-14 11:00,14,365.45,365.45,365,365,145
,2015-08-14 11:30,14,365.1,365.1,364.5,364.5,62
,2015-08-14 12:00,14,365.1,365.1,365.1,365.1,1
,2015-08-14 13:00,14,364.8,364.8,364.8,364.8,3
,2015-08-14 13:30,14,364.75,364.75,363.6,363.6,14
,2015-08-14 14:30,14,363.3,363.3,363.3,363.3,4
,2015-08-17 04:30,17,363.6,363.6,363.6,363.6,1
,2015-08-17 07:30,17,363.4,363.4,363.4,363.4,11
,2015-08-17 08:00,17,363,363.5,363,363.15,3
,2015-08-17 09:00,17,363.15,363.45,363.15,363.45,6
,2015-08-17 10:00,17,364.15,364.15,363.65,363.65,3
,2015-08-17 11:00,17,363.5,363.5,363.5,363.5,31
,2015-08-17 12:30,17,363.95,364.1,363.7,363.85,13
,2015-08-17 13:00,17,364.25,364.25,362.1,362.1,3
,2015-08-17 14:00,17,362.45,362.45,362.45,362.45,1
,2015-08-18 06:00,18,360.5,360.5,360.5,360.5,26
,2015-08-18 06:30,18,360.5,360.5,360.5,360.5,24
,2015-08-18 07:30,18,361,361,361,361,25
,2015-08-18 08:00,18,361,361.3,360.5,360.5,83
,2015-08-18 08:30,18,360.35,360.35,360.05,360.3,11
,2015-08-18 09:00,18,360,360,359.35,359.7,28
,2015-08-18 10:00,18,361.1,361.1,361.1,361.1,1
,2015-08-18 11:30,18,361.25,361.25,361.25,361.25,25
,2015-08-18 12:00,18,361.5,361.5,361.5,361.5,25
,2015-08-18 13:00,18,362.5,362.5,362.4,362.4,28
,2015-08-18 13:30,18,362,362,361.5,361.5,75
,2015-08-18 14:00,18,361.5,361.5,361.45,361.5,95
,2015-08-18 14:30,18,361.5,361.5,361.5,361.5,60
,2015-08-19 08:00,19,361.6,361.6,361.6,361.6,3
,2015-08-19 08:30,19,361.15,361.25,361.15,361.25,68
,2015-08-19 09:00,19,360.4,360.4,360.4,360.4,1
,2015-08-19 10:00,19,356.35,356.35,356.35,356.35,4
,2015-08-19 10:30,19,354.3,354.3,354.3,354.3,2
,2015-08-19 11:30,19,354.25,354.25,354.25,354.25,1
,2015-08-19 12:00,19,354,354,354,354,1
,2015-08-19 13:00,19,353.85,355.1,353.85,355.1,4
,2015-08-19 13:30,19,354.35,354.35,353.9,353.9,27
,2015-08-19 14:00,19,354,354,354,354,5
,2015-08-19 14:30,19,354.05,354.05,353.8,353.8,103
,2015-08-19 15:00,19,353.65,353.65,353.65,353.65,30
,2015-08-20 07:30,20,354.6,354.6,353.9,354.4,16
,2015-08-20 08:00,20,353.95,353.95,353.95,353.95,1
,2015-08-20 09:00,20,353.75,353.9,353.75,353.9,13
,2015-08-20 09:30,20,353.55,354.6,353.5,354.6,19
,2015-08-20 13:00,20,354.6,354.6,354.6,354.6,3
,2015-08-21 07:30,21,350.5,350.5,350.5,350.5,1
,2015-08-21 08:30,21,352.1,352.1,351.5,351.5,10
,2015-08-21 10:00,21,347.7,347.7,347.7,347.7,8
,2015-08-21 10:30,21,347.3,347.3,347.3,347.3,1
,2015-08-21 12:00,21,346.05,346.05,346.05,346.05,1
,2015-08-21 12:30,21,346.75,346.75,346.75,346.75,2
,2015-08-21 13:00,21,347.65,347.65,347.65,347.65,3
,2015-08-21 13:30,21,348.35,348.35,348.35,348.35,1
,2015-08-21 14:00,21,347.6,347.6,347.6,347.6,11
,2015-08-21 14:30,21,347.55,347.65,347.35,347.4,147
,2015-08-21 15:00,21,347.5,347.5,347.5,347.5,10
,2015-08-24 06:00,24,339.6,339.6,339.6,339.6,15
,2015-08-24 06:30,24,338.5,338.5,338.5,338.5,2
,2015-08-24 07:00,24,337.65,338.5,337.65,338.5,2
,2015-08-24 07:30,24,338,338.95,338,338.95,28
,2015-08-24 08:00,24,338.3,338.3,338.1,338.1,66
,2015-08-24 08:30,24,335.35,337.1,333.8,336.6,128
,2015-08-24 09:00,24,337.5,340.75,337.5,340.4,34
,2015-08-24 09:30,24,340.4,341.9,340.4,341.1,32
,2015-08-24 10:00,24,339.05,339.05,339,339,14
,2015-08-24 10:30,24,337.45,337.65,337.45,337.65,5
,2015-08-24 11:00,24,340,340,339.85,339.85,4
,2015-08-24 11:30,24,341.15,341.15,341,341,2
,2015-08-24 13:00,24,336.75,336.75,336.75,336.75,2
,2015-08-24 13:30,24,336.4,336.4,336.4,336.4,2
,2015-08-24 14:00,24,335.4,335.45,335.4,335.45,6
,2015-08-24 14:30,24,335.9,335.9,335.9,335.9,30
,2015-08-25 07:30,25,344,344,344,344,4
,2015-08-25 08:30,25,343.7,343.7,341.45,341.45,44
,2015-08-25 09:30,25,340,340.75,340,340.75,10
,2015-08-25 10:00,25,341.55,341.55,341.5,341.55,27
,2015-08-25 10:30,25,340.75,340.75,340.75,340.75,1
,2015-08-25 11:00,25,340.85,340.85,340.85,340.85,1
,2015-08-25 12:30,25,337.9,337.9,337.9,337.9,4
,2015-08-25 13:00,25,339.85,339.95,339.55,339.55,5
,2015-08-25 13:30,25,339.95,340.15,339.95,340.15,3
,2015-08-25 14:00,25,339.7,339.7,339.4,339.4,21
,2015-08-26 08:00,26,339.4,339.4,339.4,339.4,2
,2015-08-26 08:30,26,338.5,338.5,338.5,338.5,5
,2015-08-26 09:30,26,337.35,339.1,336.25,336.25,13
,2015-08-26 10:00,26,337.25,337.65,337.25,337.65,28
,2015-08-26 10:30,26,336.65,336.65,336.65,336.65,1
,2015-08-26 11:00,26,337,337,337,337,1
,2015-08-26 13:00,26,335.6,335.6,335.6,335.6,3
,2015-08-26 13:30,26,335.55,336.6,335.55,336.6,3
,2015-08-27 07:30,27,344,344,344,344,1
,2015-08-27 08:00,27,342.45,342.45,342.45,342.45,2
,2015-08-27 08:30,27,342.75,342.75,342.75,342.75,1
,2015-08-27 09:00,27,345.1,345.1,345.1,345.1,1
,2015-08-27 09:30,27,345.3,348.2,345.3,348.2,3
,2015-08-27 10:00,27,348.7,348.7,348.7,348.7,1
,2015-08-27 11:00,27,350.5,350.5,350.5,350.5,1
,2015-08-27 13:00,27,351.15,353.65,351.15,353.65,38
,2015-08-27 14:30,27,353.8,353.8,353.8,353.8,8
,2015-08-28 07:30,28,352.7,352.9,352.6,352.6,19
,2015-08-28 08:00,28,353.4,353.4,353.4,353.4,1
,2015-08-28 08:30,28,355.9,356.3,355.9,356,4
,2015-08-28 09:00,28,356.3,361.45,356.3,361.45,41
,2015-08-28 09:30,28,364.6,364.6,361.4,363.2,22
,2015-08-28 10:00,28,363.3,363.3,363.15,363.15,3
,2015-08-28 10:30,28,365.65,365.65,365.65,365.65,16
,2015-08-28 11:00,28,366.05,366.05,366,366,17
,2015-08-28 11:30,28,367.2,367.2,367.2,367.2,16
,2015-08-28 12:00,28,369.35,369.35,369.35,369.35,1
,2015-08-28 12:30,28,367.7,367.7,365,365,2
,2015-08-28 13:00,28,366.15,367.05,366,366,20
,2015-08-28 13:30,28,365.7,366.8,365.7,366.8,79
,2015-08-28 14:00,28,366.75,366.75,366.75,366.75,3
,2015-08-31 07:30,31,366,366,366,366,5
,2015-08-31 08:00,31,362.5,362.5,361.25,361.7,12
,2015-08-31 08:30,31,360.55,360.55,358.45,358.45,11
,2015-08-31 09:00,31,359.25,360.05,359.25,359.25,60
,2015-08-31 09:30,31,359.55,360.35,359.55,360.35,7
,2015-08-31 10:30,31,366.9,366.9,366.9,366.9,2
,2015-08-31 13:30,31,381.3,381.4,379.55,379.8,126
,2015-08-31 14:00,31,379.65,380.4,379.15,379.15,117
,2015-08-31 14:30,31,379,379.2,379,379.2,5
,2015-09-01 05:30,1,377.3,377.3,377.3,377.3,1
,2015-09-01 07:00,1,374.55,374.55,373.25,373.25,3
,2015-09-01 07:30,1,373.6,373.6,372.5,373,176
,2015-09-01 08:00,1,373.6,373.6,373.6,373.6,2
,2015-09-01 08:30,1,373,373,373,373,95
,2015-09-01 09:00,1,372.55,372.55,370.3,370.3,4
,2015-09-01 10:00,1,366.95,368.4,366.95,368.4,5
,2015-09-01 10:30,1,365.5,365.5,365.5,365.5,3
,2015-09-01 13:00,1,363.65,363.65,363.65,363.65,2
,2015-09-01 14:30,1,361.5,362.3,361.5,362.3,3
,2015-09-02 08:00,2,366,366,366,366,1
,2015-09-02 08:30,2,365,365,364.25,364.25,13
,2015-09-02 13:00,2,367.85,367.85,367.85,367.85,1
,2015-09-02 14:30,2,367.1,367.15,367.1,367.15,11
,2015-09-03 07:30,3,368,368,366.3,366.75,77
,2015-09-03 08:00,3,367.9,369.35,367.9,368.7,29
,2015-09-03 08:30,3,371,372,371,372,78
,2015-09-03 09:00,3,371.5,374.2,371.35,374.2,32
,2015-09-03 10:00,3,375.45,375.45,373.7,373.7,11
,2015-09-03 13:00,3,369.55,369.55,369.55,369.55,3
,2015-09-03 13:30,3,369.05,369.5,369.05,369.5,6
,2015-09-03 14:30,3,369.45,369.9,369.45,369.9,14
,2015-09-04 07:30,4,367.05,367.05,365.4,365.4,6
,2015-09-04 11:30,4,365.75,365.75,365.75,365.75,4
,2015-09-04 14:30,4,364.75,364.75,364.75,364.75,11
,2015-09-08 07:00,8,364.15,364.15,364.15,364.15,1
,2015-09-08 08:00,8,364.15,364.15,362.55,362.55,21
,2015-09-08 08:30,8,364,364,362.7,363.3,108
,2015-09-08 09:00,8,360.9,360.9,360.9,360.9,3
,2015-09-08 09:30,8,361.2,361.2,361.2,361.2,2
,2015-09-08 10:00,8,363.55,364.35,363.55,364,18
,2015-09-08 10:30,8,366.7,366.7,366.7,366.7,1
,2015-09-08 11:30,8,364.75,364.75,364.2,364.2,8
,2015-09-08 13:00,8,367.2,367.35,366.05,366.25,28
,2015-09-08 13:30,8,366.1,366.2,365.7,365.8,40
,2015-09-08 14:00,8,365.7,365.7,365.65,365.65,27
,2015-09-09 08:00,9,366.2,366.25,366.2,366.25,17
,2015-09-09 08:30,9,367,367,365,365,5
,2015-09-09 09:00,9,363,363.3,363,363.3,5
,2015-09-09 10:00,9,363.75,363.75,363.5,363.5,3
,2015-09-09 12:30,9,360.5,360.5,360.5,360.5,1
,2015-09-09 13:00,9,359.9,359.9,358.15,358.15,2
,2015-09-09 13:30,9,358.15,358.25,358.15,358.25,25
,2015-09-10 07:30,10,358.2,358.2,358.2,358.2,2
,2015-09-10 08:30,10,360.6,360.6,360.6,360.6,3
,2015-09-10 09:30,10,364.15,364.15,364.15,364.15,1
,2015-09-10 10:00,10,362.85,362.85,362.85,362.85,1
,2015-09-10 10:30,10,363.25,363.25,363.25,363.25,1
,2015-09-10 12:00,10,363.35,363.35,363.35,363.35,9
,2015-09-10 13:00,10,365.05,365.05,365.05,365.05,3
,2015-09-11 07:30,11,361.05,361.05,361.05,361.05,1
,2015-09-11 08:30,11,359.5,359.5,359.5,359.5,1
,2015-09-11 10:00,11,357.3,358.75,357.05,358.75,10
,2015-09-11 10:30,11,359.15,360.9,359,360.9,13
,2015-09-11 11:30,11,363.35,363.35,363.35,363.35,1
,2015-09-11 13:00,11,363.7,363.7,363.7,363.7,4
,2015-09-11 13:30,11,362.55,362.55,362.55,362.55,10
,2015-09-14 07:30,14,359.35,359.55,359.35,359.4,50
,2015-09-14 08:00,14,359.2,359.2,359.2,359.2,1
,2015-09-14 11:00,14,357,357,357,357,1
,2015-09-14 12:00,14,356.8,356.8,356.8,356.8,1
,2015-09-15 08:30,15,358.45,358.45,358.45,358.45,2
,2015-09-15 09:00,15,356.9,356.9,356.9,356.9,4
,2015-09-16 07:30,16,362.1,363.2,362.1,363.2,31