,2015-11-03 09:30,3,371.95,371.95,371.95,371.95,1
,2015-11-04 10:00,4,369.65,369.65,369.65,369.65,2
,2015-11-04 11:00,4,367.05,367.05,366.1,366.1,2
,2015-11-04 12:00,4,365.65,365.65,365,365,4
,2015-11-06 07:30,6,360.2,360.2,360.2,360.2,1
,2015-11-06 13:30,6,358.05,358.1,357.95,357.95,40
,2015-11-09 08:00,9,358.65,358.65,358.55,358.55,4
,2015-11-09 12:00,9,354.55,354.55,354.45,354.45,21
,2015-11-09 12:30,9,355.05,355.05,355.05,355.05,1
,2015-11-09 13:00,9,354.25,355.05,354.05,354.05,58
,2015-11-09 13:30,9,354.55,354.55,353.85,354.25,20
,2015-11-09 14:00,9,354.7,354.7,354.7,354.7,6
,2015-11-09 14:30,9,354.65,354.95,354.65,354.95,17
,2015-11-10 06:30,10,355,355,355,355,18
,2015-11-10 07:30,10,354.3,354.3,354.3,354.3,1
,2015-11-10 08:00,10,353.45,353.45,353.45,353.45,1
,2015-11-10 09:30,10,354.45,354.45,354.45,354.45,2
,2015-11-11 08:30,11,354.3,354.3,354.3,354.3,1
,2015-11-11 12:00,11,349.1,349.1,349.1,349.1,1
,2015-11-12 06:30,12,347.45,347.45,347.45,347.45,5
,2015-11-12 07:30,12,346.5,346.5,346.5,346.5,3
,2015-11-12 08:00,12,346.15,346.15,346.15,346.15,4
,2015-11-12 08:30,12,344.6,347.25,344.6,347.25,58
,2015-11-12 13:00,12,343.55,343.55,343.55,343.55,3
,2015-11-12 14:30,12,343.6,343.6,343.2,343.2,6
,2015-11-13 06:00,13,345.75,345.75,345.75,345.75,8
,2015-11-13 07:30,13,343.9,343.9,343.9,343.9,1
,2015-11-13 08:00,13,343,343,343,343,12
,2015-11-13 09:00,13,340.7,340.7,339.55,339.55,6
,2015-11-13 09:30,13,339.5,340.7,339.5,340.7,29
,2015-11-13 10:00,13,340.25,340.25,340.25,340.25,2
,2015-11-13 11:30,13,339.2,339.2,338.9,338.9,3
,2015-11-13 13:00,13,338.3,339.4,338.3,339.4,18
,2015-11-13 14:30,13,339.2,339.4,339.1,339.1,16
,2015-11-13 15:00,13,338.65,338.65,338.65,338.65,6
,2015-11-16 07:00,16,340.35,340.8,340,340,4
,2015-11-16 07:30,16,338.65,338.65,338.65,338.65,1
,2015-11-16 08:30,16,336.55,336.55,336.35,336.35,40
,2015-11-16 12:30,16,338.45,340.2,338.45,340.2,8
,2015-11-16 13:00,16,341.35,341.5,339.5,339.95,25
,2015-11-16 13:30,16,340.15,340.15,340.1,340.15,16
,2015-11-16 14:30,16,341,341.05,341,341.05,28
,2015-11-17 07:30,17,340.3,341.35,340.3,341.35,5
,2015-11-17 08:00,17,338.4,338.4,338.1,338.1,20
,2015-11-17 08:30,17,336.2,336.2,336.2,336.2,1
,2015-11-17 09:00,17,335.95,336.2,335.95,336.2,51
,2015-11-17 11:30,17,335.95,335.95,335.95,335.95,1
,2015-11-17 12:30,17,335.9,335.9,335.9,335.9,3
,2015-11-17 14:30,17,335.65,335.9,335.65,335.85,28
,2015-11-18 04:00,18,339.1,339.1,339.1,339.1,8
,2015-11-18 08:30,18,339.25,339.25,338.15,338.6,31
,2015-11-18 09:00,18,338.2,338.2,337.05,337.05,7
,2015-11-18 13:00,18,337.1,337.1,337.1,337.1,3
,2015-11-18 13:30,18,337.2,337.2,337,337,60
,2015-11-19 08:00,19,336.4,336.85,336.05,336.05,49
,2015-11-19 09:30,19,337.65,337.95,337.65,337.95,11
,2015-11-19 10:00,19,337.8,338.15,337.5,338.15,43
,2015-11-19 10:30,19,337.45,337.45,337.45,337.45,1
,2015-11-19 11:00,19,337.65,337.65,337.65,337.65,1
,2015-11-19 12:00,19,337.55,337.55,337.55,337.55,2
,2015-11-19 13:00,19,337.3,337.3,337.3,337.3,1
,2015-11-19 13:30,19,337.25,337.5,337.25,337.5,78
,2015-11-19 14:00,19,337.55,337.55,337,337,42
,2015-11-19 14:30,19,337,337.25,337,337.25,69
,2015-11-20 07:30,20,337.2,337.2,337.2,337.2,1
,2015-11-20 08:30,20,338,338,338,338,17
,2015-11-20 09:00,20,338,338,337.95,337.95,13
,2015-11-20 10:00,20,337.2,337.2,337.2,337.2,2
,2015-11-20 13:00,20,337.55,337.55,337.55,337.55,3
,2015-11-20 14:30,20,336.75,336.85,336.75,336.85,6
,2015-11-23 08:00,23,335.5,335.5,335.2,335.2,4
,2015-11-23 10:00,23,339.05,339.05,339.05,339.05,2
,2015-11-23 12:00,23,341,341,341,341,1
,2015-11-23 14:30,23,338.7,338.75,338.65,338.75,5
,2015-11-24 08:00,24,342.25,342.25,342.25,342.25,1
,2015-11-24 08:30,24,344.1,344.7,344.1,344.7,18
,2015-11-24 09:00,24,344.8,344.8,344.8,344.8,1
,2015-11-25 08:30,25,339.3,339.3,339.3,339.3,1
,2015-11-25 10:00,25,341.8,341.8,341.8,341.8,1
,2015-11-25 13:00,25,344,344,344,344,1
,2015-11-27 08:00,27,343,343,343,343,1
,2015-11-27 09:00,27,339.3,339.3,339.3,339.3,1
,2015-11-27 09:30,27,338.9,338.9,338.9,338.9,5
,2015-11-27 10:30,27,338.05,338.05,337.8,337.8,17
,2015-11-27 11:00,27,338.15,338.15,338.15,338.15,3
,2015-11-30 07:00,30,337.8,337.95,337.8,337.95,4
,2015-11-30 07:30,30,339.4,339.5,339.4,339.5,34
,2015-11-30 08:00,30,339.75,339.75,339.75,339.75,6
,2015-11-30 08:30,30,339.8,339.8,339.8,339.8,4
,2015-11-30 11:00,30,338.9,338.9,338.75,338.75,2
,2015-11-30 12:30,30,336.25,336.25,336.25,336.25,15
,2015-11-30 13:00,30,335.35,335.35,335.35,335.35,3
,2015-11-30 13:30,30,335.55,336.3,335.55,336.3,100
,2015-11-30 14:00,30,335.15,335.3,335.15,335.3,17
,2015-11-30 14:30,30,335.55,335.55,335.55,335.55,3
,2015-12-01 07:30,1,334.85,334.85,334.55,334.55,32
,2015-12-01 08:00,1,334.6,334.6,334.6,334.6,1
,2015-12-01 08:30,1,337.15,337.15,337.15,337.15,1
,2015-12-01 10:00,1,334.7,334.7,334.7,334.7,1
,2015-12-01 12:00,1,336.2,336.2,336.2,336.2,27
,2015-12-01 13:00,1,337.65,337.85,337.15,337.85,87
,2015-12-01 13:30,1,337.65,337.65,337.65,337.65,15
,2015-12-02 07:30,2,334.55,335,334.55,335,23
,2015-12-02 08:00,2,333.45,333.45,333.45,333.45,2
,2015-12-02 08:30,2,334.15,334.15,333,333,24
,2015-12-02 09:00,2,333.3,335.7,332.4,332.45,76
,2015-12-02 09:30,2,331.1,333.85,331.1,333.3,15
,2015-12-02 11:30,2,330.2,330.2,330.2,330.2,3
,2015-12-02 13:00,2,327.8,328.3,327.5,328.05,26
,2015-12-03 08:00,3,331.15,331.15,330.25,330.25,15
,2015-12-03 08:30,3,330.3,330.3,330.25,330.25,6
,2015-12-03 09:00,3,329,329,329,329,45
,2015-12-03 09:30,3,329.75,330.3,329.2,330.2,57
,2015-12-03 10:00,3,330.2,331,330.2,330.7,79
,2015-12-03 10:30,3,330.8,332.9,330.8,332.9,62
,2015-12-03 11:00,3,332.15,333.9,332.15,333.7,73
,2015-12-03 11:30,3,333.4,336.65,333.25,336.15,96
,2015-12-03 12:00,3,336.05,336.9,336,336.7,61
,2015-12-03 12:30,3,336.5,336.65,335,335,71
,2015-12-03 13:00,3,334.8,335.4,333.6,333.6,75
,2015-12-03 13:30,3,333.6,334.6,333.55,334.3,62
,2015-12-03 14:00,3,334.2,334.2,334.2,334.2,1
,2015-12-04 07:00,4,336.2,337.5,336.2,337.4,15
,2015-12-04 07:30,4,331.7,331.7,331.65,331.65,6
,2015-12-04 08:00,4,329.9,329.9,329.9,329.9,1
,2015-12-04 13:00,4,331.15,331.15,330.3,330.45,22
,2015-12-04 13:30,4,331.7,331.85,331.7,331.75,229
,2015-12-04 14:30,4,331.7,331.7,331.7,331.7,1
,2015-12-07 07:30,7,325.8,325.8,325.8,325.8,3
,2015-12-07 08:00,7,325.5,325.5,325.5,325.5,1
,2015-12-07 09:30,7,322.15,322.15,322.15,322.15,1
,2015-12-07 10:00,7,322.85,323.3,322.85,323.3,3
,2015-12-07 12:30,7,320.3,320.3,320.3,320.3,1
,2015-12-07 13:30,7,319.05,319.05,319.05,319.05,4
,2015-12-08 07:30,8,315,315,315,315,6
,2015-12-08 08:00,8,315.9,315.9,315.9,315.9,2
,2015-12-08 08:30,8,316,317.4,316,317.1,40
,2015-12-08 09:00,8,317,318.15,316.75,317.25,209
,2015-12-08 09:30,8,317.25,319.95,317.25,319.95,551
,2015-12-08 10:00,8,321.6,321.6,319.6,319.6,28
,2015-12-08 12:00,8,317,317,317,317,49
,2015-12-08 13:00,8,316.65,316.65,316.65,316.65,3
,2015-12-08 13:30,8,316.45,316.45,316.45,316.45,18
,2015-12-09 09:00,9,320.05,320.05,320.05,320.05,4
,2015-12-09 09:30,9,321,321,321,321,1
,2015-12-09 10:30,9,317.6,317.6,317.6,317.6,5
,2015-12-09 14:30,9,316.85,316.85,316.65,316.75,20
,2015-12-09 15:00,9,316.9,316.9,316.4,316.4,8
,2015-12-10 13:00,10,315.8,316.05,315.65,315.9,46
,2015-12-11 08:00,11,313,313,313,313,5
,2015-12-11 12:30,11,309.75,309.75,309.75,309.75,8
,2015-12-11 14:30,11,308.8,308.8,308.8,308.8,1
,2015-12-14 07:30,14,306.1,306.1,306.1,306.1,1
,2015-12-14 08:30,14,305.1,305.1,305.1,305.1,1
,2015-12-14 09:30,14,306.1,306.1,306.1,306.1,1
,2015-12-14 12:00,14,309.95,309.95,309.95,309.95,9