,2017-07-20 07:30,20,380,380,380,380,1
,2017-08-02 10:00,2,384.65,384.65,384.65,384.65,10
,2017-08-08 10:00,8,385.6,385.6,385.6,385.6,1
,2017-08-08 11:00,8,387,387,387,387,1
,2017-08-08 11:30,8,386.25,386.25,386.25,386.25,1
,2017-08-09 02:30,9,386.7,386.7,386.7,386.7,2
,2017-08-09 09:30,9,385.75,385.75,385.75,385.75,1
,2017-08-09 10:30,9,385.85,385.85,385.85,385.85,1
,2017-08-10 07:30,10,391.65,391.65,391.65,391.65,1
,2017-08-11 04:00,11,378.65,378.65,378.65,378.65,2
,2017-08-11 04:30,11,378.45,378.45,378.45,378.45,6
,2017-08-11 08:30,11,381.2,381.2,381.2,381.2,2
,2017-08-11 14:00,11,383.05,383.05,383.05,383.05,3
,2017-08-11 15:00,11,383.5,383.5,383.5,383.5,2
,2017-08-14 10:00,14,382.35,382.35,382.35,382.35,1
,2017-08-14 10:30,14,380.7,380.7,379.85,379.85,5
,2017-08-14 11:00,14,379.4,379.4,379.4,379.4,2
,2017-08-14 13:00,14,377.75,377.75,377.7,377.7,2
,2017-08-14 13:30,14,377.65,377.65,377.65,377.65,14
,2017-08-14 14:00,14,377.55,377.55,377.55,377.55,1
,2017-08-14 14:30,14,377.65,377.65,377.65,377.65,4
,2017-08-15 10:00,15,375.3,375.85,375.3,375.85,29
,2017-08-15 11:00,15,376.2,376.3,376.2,376.3,2
,2017-08-15 12:30,15,376.6,376.6,376.6,376.6,2
,2017-08-16 08:30,16,377.65,377.9,377.65,377.9,15
,2017-08-16 09:00,16,377.85,378.3,377.85,378.3,3
,2017-08-16 09:30,16,378.3,378.3,378.3,378.3,5
,2017-08-16 10:00,16,376.6,376.6,376.6,376.6,1
,2017-08-16 10:30,16,376.3,376.3,376.3,376.3,2
,2017-08-16 14:30,16,374.4,374.4,374.4,374.4,1
,2017-08-17 09:30,17,373.2,373.2,373.2,373.2,2
,2017-08-17 10:00,17,374.3,374.3,374.3,374.3,10
,2017-08-17 10:30,17,373.75,373.75,373.75,373.75,1
,2017-08-17 14:30,17,375,375,374.4,374.85,295
,2017-08-18 09:30,18,374.05,374.2,374.05,374.2,14
,2017-08-18 10:00,18,374.25,374.25,374.25,374.25,1
,2017-08-18 11:30,18,380.9,380.9,380.9,380.9,1
,2017-08-18 14:30,18,381.35,381.45,381.3,381.45,275
,2017-08-21 08:00,21,380.2,380.2,380.2,380.2,2
,2017-08-21 09:30,21,377.5,377.5,377.5,377.5,2
,2017-08-21 10:00,21,377.7,377.7,377.7,377.7,2
,2017-08-21 10:30,21,377.1,377.1,377.1,377.1,1
,2017-08-21 11:00,21,377.1,377.1,377.1,377.1,1
,2017-08-21 14:30,21,376.65,376.65,376.65,376.65,1
,2017-08-22 08:00,22,376.4,376.4,376.4,376.4,2
,2017-08-22 08:30,22,378.05,378.05,378.05,378.05,3
,2017-08-22 09:00,22,377.4,377.4,377.4,377.4,6
,2017-08-22 09:30,22,377.6,377.6,377.6,377.6,1
,2017-08-22 10:00,22,377.95,377.95,377.95,377.95,1
,2017-08-22 11:00,22,377.4,377.4,377.4,377.4,1
,2017-08-22 14:30,22,377.55,377.55,377.55,377.55,1
,2017-08-23 08:30,23,377.45,377.45,377.45,377.45,2
,2017-08-23 09:00,23,377.65,377.65,377.65,377.65,1
,2017-08-23 10:00,23,378.3,378.3,378.3,378.3,1
,2017-08-23 11:00,23,379.75,379.75,379.6,379.6,5
,2017-08-23 13:00,23,380.4,380.6,380.3,380.6,7
,2017-08-23 14:30,23,380,380,380,380,1
,2017-08-24 08:00,24,380.45,380.45,380.45,380.45,1
,2017-08-24 09:30,24,378.7,378.7,378.7,378.7,5
,2017-08-24 10:00,24,379.55,379.55,379.55,379.55,1
,2017-08-24 14:00,24,379.4,379.4,379.4,379.4,3
,2017-08-25 08:00,25,380.45,380.45,380.45,380.45,1
,2017-08-25 09:00,25,380.35,380.35,379.5,379.5,3
,2017-08-25 09:30,25,379.45,379.45,379.45,379.45,2
,2017-08-25 11:00,25,378.35,378.35,378.35,378.35,1
,2017-08-25 12:30,25,378.5,378.5,378.4,378.4,19
,2017-08-25 13:00,25,378.55,378.95,378.2,378.9,49
,2017-08-25 13:30,25,378.9,378.9,378.9,378.9,37
,2017-08-25 14:00,25,378.9,378.9,378.9,378.9,36
,2017-08-28 11:00,28,377.25,377.25,377.25,377.25,2
,2017-08-29 09:00,29,376.65,376.65,376.65,376.65,2
,2017-08-29 10:00,29,376.15,376.15,376.15,376.15,1
,2017-08-29 11:30,29,376.4,376.4,376.4,376.4,2
,2017-08-29 13:00,29,376.7,377.55,376.7,377.35,79
,2017-08-30 08:00,30,377.05,377.05,377.05,377.05,2
,2017-08-30 08:30,30,377,377,377,377,3
,2017-08-31 09:00,31,382.7,382.95,382.7,382.95,37
,2017-08-31 09:30,31,382.7,382.7,382.7,382.7,1
,2017-08-31 10:00,31,383.3,383.3,383.3,383.3,1
,2017-08-31 12:00,31,385.3,385.3,385.3,385.3,25
,2017-08-31 12:30,31,385.5,385.9,385.5,385.6,59
,2017-08-31 13:00,31,385.6,386.35,385.6,386.35,172
,2017-08-31 13:30,31,385.5,385.5,385.1,385.15,227
,2017-08-31 14:30,31,385.3,385.7,385.1,385.7,64
,2017-09-01 03:00,1,385.7,385.7,385.7,385.7,14
,2017-09-01 03:30,1,385.7,385.7,385.5,385.5,3
,2017-09-01 04:00,1,385.2,385.2,385.2,385.2,1
,2017-09-01 07:30,1,385,385,385,385,1
,2017-09-01 08:00,1,385.7,385.7,385.2,385.7,14
,2017-09-01 08:30,1,384.25,384.25,383.4,383.4,13
,2017-09-01 09:30,1,384.95,386.05,384.95,386.05,9
,2017-09-01 10:00,1,386.25,386.25,386.25,386.25,1
,2017-09-01 11:00,1,385.3,385.3,385.3,385.3,28
,2017-09-01 14:30,1,386.65,386.75,386.55,386.75,73
,2017-09-05 08:00,5,387.8,387.8,387.8,387.8,3
,2017-09-05 10:00,5,390.85,390.85,390.85,390.85,2
,2017-09-05 10:30,5,391,391,391,391,3
,2017-09-05 11:00,5,391.05,391.05,391.05,391.05,2
,2017-09-05 13:00,5,389.25,389.25,389.25,389.25,52
,2017-09-05 13:30,5,389.75,389.75,389.75,389.75,1
,2017-09-05 14:00,5,389.55,389.55,389.55,389.55,1
,2017-09-05 14:30,5,389,389,389,389,1
,2017-09-06 06:00,6,391.05,391.05,391.05,391.05,1
,2017-09-06 08:30,6,391.35,391.35,391.35,391.35,12
,2017-09-06 09:30,6,391.85,391.85,391.85,391.85,1
,2017-09-06 10:00,6,392.3,392.3,392.3,392.3,1
,2017-09-06 11:00,6,392.55,392.55,392.55,392.55,1
,2017-09-06 11:30,6,392.15,392.3,392.15,392.3,24
,2017-09-07 08:30,7,392.5,392.5,392.5,392.5,1
,2017-09-07 09:30,7,392.3,392.3,392.3,392.3,1
,2017-09-07 10:00,7,392.75,392.9,392.75,392.9,2
,2017-09-07 10:30,7,392.35,392.35,392.35,392.35,2
,2017-09-07 13:30,7,392.6,392.6,392.6,392.6,6
,2017-09-07 14:00,7,392.95,392.95,392.95,392.95,1
,2017-09-07 14:30,7,392.7,392.7,392.7,392.7,2
,2017-09-08 12:00,8,388.8,388.8,388,388,82
,2017-09-08 12:30,8,388.15,388.15,386.85,386.85,2
,2017-09-08 14:00,8,387.25,387.25,387.25,387.25,1
,2017-09-08 14:30,8,387.15,387.15,386.9,386.9,5
,2017-09-11 01:00,11,387.55,387.55,387.55,387.55,8
,2017-09-11 14:30,11,387.5,387.6,387.45,387.45,29
,2017-09-12 09:30,12,388.45,388.45,388.45,388.45,1
,2017-09-12 10:00,12,388.35,388.45,388.35,388.45,5
,2017-09-12 10:30,12,389,389,388.7,388.7,2
,2017-09-12 15:00,12,388.85,388.85,388.85,388.85,2
,2017-09-13 08:30,13,389.75,389.75,389.75,389.75,1
,2017-09-13 09:00,13,390.05,390.05,389.65,389.8,4
,2017-09-13 09:30,13,389.75,389.75,389.1,389.1,6
,2017-09-13 10:00,13,390.8,390.8,390.8,390.8,17
,2017-09-13 10:30,13,390.95,390.95,390.95,390.95,1
,2017-09-13 12:00,13,391.25,391.25,391.25,391.25,9
,2017-09-13 13:00,13,392,392,392,392,1
,2017-09-13 14:30,13,392.3,392.3,392.3,392.3,1
,2017-09-14 07:30,14,393.35,394.7,393.35,394.7,18
,2017-09-14 08:30,14,393.85,393.85,393.85,393.85,1
,2017-09-18 11:00,18,392.8,392.8,392.8,392.8,1