,2015-11-30 08:30,30,343.1,343.1,343.1,343.1,1
,2015-12-02 09:00,2,339.3,339.3,338.95,338.95,24
,2015-12-04 13:00,4,335.4,335.5,335.4,335.5,5
,2015-12-08 08:30,8,322.15,322.15,322.15,322.15,12
,2015-12-08 14:30,8,321.6,321.6,321.5,321.6,21
,2015-12-09 08:00,9,322.6,323.6,322.25,323.6,9
,2015-12-09 09:00,9,324.5,325.05,324.5,324.55,73
,2015-12-09 09:30,9,325.35,327,325.35,327,3
,2015-12-09 15:00,9,321.7,322.95,321.7,322.95,25
,2015-12-10 07:30,10,320.2,320.2,320.2,320.2,4
,2015-12-10 09:00,10,320.4,320.5,320.4,320.5,3
,2015-12-10 13:00,10,320.9,321.15,320.15,320.9,380
,2015-12-10 13:30,10,320.35,320.35,319.95,319.95,4
,2015-12-10 14:00,10,320.25,320.25,320.25,320.25,1
,2015-12-10 14:30,10,319.3,319.3,319.3,319.3,1
,2015-12-11 04:30,11,319.3,319.3,319.3,319.3,1
,2015-12-11 07:30,11,318.85,318.85,318.85,318.85,5
,2015-12-11 08:00,11,318.95,318.95,318.1,318.1,2
,2015-12-11 08:30,11,318.1,318.1,318.1,318.1,5
,2015-12-11 09:00,11,316.5,316.5,316.5,316.5,2
,2015-12-11 09:30,11,315.75,315.75,315.75,315.75,1
,2015-12-11 11:30,11,313.3,313.3,313.3,313.3,40
,2015-12-11 12:00,11,314.2,314.2,313.85,313.85,4
,2015-12-11 13:00,11,313.9,313.9,313.9,313.9,3
,2015-12-11 14:30,11,314.05,314.05,313.85,313.85,20
,2015-12-14 07:30,14,309.25,312.15,309.25,312.15,2
,2015-12-14 08:30,14,310.65,310.65,310.65,310.65,1
,2015-12-14 09:00,14,310,310.1,310,310.1,12
,2015-12-14 09:30,14,310.5,311.45,310,311.45,107
,2015-12-14 10:30,14,311.1,311.1,311.1,311.1,1
,2015-12-14 12:00,14,314,314,314,314,1
,2015-12-14 13:00,14,312.6,312.6,312.6,312.6,3
,2015-12-14 13:30,14,313.1,313.1,313.1,313.1,4
,2015-12-14 14:00,14,312.35,312.35,312.35,312.35,2
,2015-12-14 15:00,14,311.45,311.45,311.45,311.45,17
,2015-12-15 04:00,15,314.15,314.15,314.15,314.15,1
,2015-12-15 07:30,15,313.25,313.25,313.25,313.25,1
,2015-12-15 08:30,15,314.2,314.2,314.1,314.1,202
,2015-12-15 09:00,15,314.25,314.25,312.8,313.5,1077
,2015-12-15 09:30,15,313.5,313.8,312.9,312.9,559
,2015-12-15 10:00,15,312.7,314.5,312.7,314.4,930
,2015-12-15 10:30,15,314.3,314.5,314.1,314.5,781
,2015-12-15 11:00,15,314.5,315.8,314.5,315.15,249
,2015-12-15 11:30,15,316.85,318,316.85,317.7,371
,2015-12-15 12:30,15,316.7,317,316.65,317,23
,2015-12-15 13:00,15,314.1,314.1,314.1,314.1,3
,2015-12-16 07:30,16,314,314,314,314,6
,2015-12-16 08:00,16,311.8,311.8,311.8,311.8,2
,2015-12-16 08:30,16,312,312.15,312,312.15,11
,2015-12-16 09:00,16,311.75,311.75,311.75,311.75,2
,2015-12-16 12:00,16,308.7,308.7,308.7,308.7,12
,2015-12-16 12:30,16,310.25,310.25,310.25,310.25,3
,2015-12-16 13:00,16,307.75,307.85,307.75,307.85,2
,2015-12-16 14:00,16,308.65,308.65,308.1,308.1,22
,2015-12-17 08:00,17,308.15,308.15,308.15,308.15,1
,2015-12-17 08:30,17,308,308,308,308,1
,2015-12-17 09:00,17,306.25,306.35,305.9,305.9,31
,2015-12-17 13:00,17,305.6,305.6,305.6,305.6,6
,2015-12-17 14:30,17,305.15,305.15,304.85,304.85,25
,2015-12-17 15:00,17,304.5,304.5,304.5,304.5,1
,2015-12-18 07:30,18,304.6,304.65,304.35,304.35,4
,2015-12-18 08:00,18,305.6,307.85,305.6,307.85,6
,2015-12-18 09:00,18,308.9,308.9,308.9,308.9,1
,2015-12-18 09:30,18,308.9,311.25,308.9,310.95,21
,2015-12-18 10:00,18,310.6,310.75,310.15,310.75,26
,2015-12-18 10:30,18,310.85,311.1,310.35,310.35,23
,2015-12-18 11:00,18,310.1,310.15,308.4,308.6,24
,2015-12-18 11:30,18,308.05,308.45,308,308.4,7
,2015-12-18 13:00,18,307,307,307,307,1
,2015-12-18 13:30,18,306.85,306.85,306.85,306.85,20
,2015-12-21 01:00,21,306.2,306.2,306.2,306.2,1
,2015-12-21 08:00,21,305.4,305.4,305.4,305.4,3
,2015-12-21 08:30,21,305.05,305.15,305.05,305.15,20
,2015-12-21 09:00,21,305.65,306.15,305.65,306.15,13
,2015-12-21 09:30,21,306.65,306.65,306.65,306.65,1
,2015-12-21 10:00,21,305.65,305.65,305.65,305.65,1
,2015-12-21 10:30,21,305.45,305.45,305.45,305.45,1
,2015-12-21 12:30,21,305.8,305.8,305.8,305.8,7
,2015-12-21 13:00,21,305.9,305.9,305.9,305.9,2
,2015-12-21 13:30,21,305.9,305.9,305.9,305.9,2
,2015-12-21 14:30,21,305.4,305.6,305.4,305.45,26
,2015-12-22 07:30,22,306,306,305.85,305.85,5
,2015-12-22 09:00,22,306.1,306.1,306.1,306.1,2
,2015-12-22 10:00,22,306.2,306.3,306.2,306.3,2
,2015-12-22 10:30,22,306.8,306.8,306.8,306.8,4
,2015-12-22 12:00,22,305.5,305.5,305.5,305.5,1
,2015-12-22 13:00,22,305.2,305.2,305.2,305.2,3
,2015-12-22 13:30,22,305.25,305.3,304.85,304.85,26
,2015-12-22 14:00,22,304.7,305.05,304.7,305.05,13
,2015-12-22 14:30,22,305.35,305.35,305.35,305.35,22
,2015-12-23 08:30,23,309.15,309.15,309,309,3
,2015-12-23 09:00,23,309.6,309.6,309.6,309.6,4
,2015-12-23 09:30,23,310.6,311.8,310.6,311.8,2
,2015-12-23 13:00,23,312.05,312.05,312.05,312.05,3
,2015-12-23 13:30,23,312.2,312.3,312.1,312.3,26
,2015-12-23 14:00,23,312.7,312.7,312.7,312.7,1
,2015-12-23 14:30,23,313.45,313.7,313.3,313.3,22
,2015-12-24 01:30,24,313,313,313,313,1
,2015-12-24 07:30,24,313,313,313,313,6
,2015-12-24 08:00,24,314.4,314.4,314.4,314.4,3
,2015-12-24 10:00,24,314.6,314.6,314.6,314.6,1
,2015-12-28 08:30,28,310.55,310.55,310,310,13
,2015-12-28 09:00,28,309.1,309.4,308.9,309.05,52
,2015-12-28 09:30,28,309.3,309.35,309.3,309.35,3
,2015-12-28 10:30,28,310.2,310.2,310.2,310.2,1
,2015-12-28 13:00,28,309.4,309.4,309.1,309.1,3
,2015-12-28 14:30,28,308.6,308.65,308.6,308.65,30
,2015-12-29 08:30,29,314.2,314.2,314.2,314.2,3
,2015-12-29 09:30,29,314.8,314.8,314.55,314.55,4
,2015-12-29 11:30,29,314.15,314.15,314.15,314.15,17
,2015-12-29 13:00,29,315.45,315.45,315.4,315.4,5
,2015-12-29 13:30,29,315.6,315.6,315.6,315.6,1
,2015-12-29 14:30,29,314.45,314.5,314.3,314.5,16
,2015-12-30 07:00,30,311.9,311.9,311.4,311.4,12
,2015-12-30 07:30,30,311.4,311.9,311,311.9,6
,2015-12-30 08:00,30,312.35,312.4,312.35,312.4,16
,2015-12-30 09:00,30,310.6,310.6,310.6,310.6,5
,2015-12-30 10:00,30,309.45,309.45,309.45,309.45,3
,2015-12-30 10:30,30,309.95,310.25,309.95,310.25,6
,2015-12-30 13:00,30,309.15,309.15,309.15,309.15,6
,2015-12-30 13:30,30,309.15,309.3,309.1,309.2,40
,2015-12-30 14:30,30,310.2,310.2,309.7,309.7,6
,2015-12-31 06:00,31,310,310,310,310,1
,2015-12-31 07:30,31,308.6,308.6,308.6,308.6,1
,2015-12-31 09:30,31,310,310,310,310,1
,2015-12-31 10:00,31,310.1,310.1,310.1,310.1,1
,2015-12-31 12:30,31,314.4,314.65,314.35,314.45,82
,2015-12-31 13:00,31,314.6,314.75,311.4,311.95,56
,2016-01-04 02:00,4,317,317,317,317,1
,2016-01-04 02:30,4,317,317,317,317,1
,2016-01-04 07:30,4,314.15,314.15,314.15,314.15,1
,2016-01-04 08:00,4,314.5,315,314.5,314.8,54
,2016-01-04 08:30,4,314.8,317.2,314.75,316.5,138
,2016-01-04 09:00,4,316,316,316,316,7
,2016-01-04 09:30,4,314.65,314.65,310.65,310.65,32
,2016-01-04 10:00,4,310.45,310.6,307.6,308.25,73
,2016-01-04 10:30,4,308.05,309.05,308.05,308.9,89
,2016-01-04 11:00,4,309.25,309.6,309,309.15,91
,2016-01-04 11:30,4,308.7,310.15,308.7,310,255
,2016-01-04 12:00,4,309.8,310.25,309.6,309.6,175
,2016-01-04 12:30,4,309.6,309.9,309.15,309.4,161
,2016-01-04 13:00,4,309.2,309.8,308.65,309.8,18
,2016-01-04 13:30,4,309.6,309.6,309.55,309.55,10
,2016-01-04 14:00,4,310,310,310,310,5
,2016-01-04 14:30,4,309.8,309.9,309.8,309.9,4
,2016-01-05 07:00,5,310.25,310.5,310.25,310.5,17
,2016-01-05 07:30,5,310.8,310.8,310.8,310.8,1
,2016-01-05 08:00,5,309.8,309.8,309.8,309.8,1
,2016-01-05 09:30,5,307.35,307.35,307.35,307.35,2
,2016-01-05 10:00,5,307.75,307.75,307.75,307.75,5
,2016-01-05 13:00,5,307.25,307.25,307.25,307.25,3
,2016-01-06 02:00,6,305.7,305.7,305.7,305.7,1
,2016-01-06 04:30,6,302.05,302.05,302.05,302.05,1
,2016-01-06 06:30,6,300.65,300.65,300.2,300.2,61
,2016-01-06 07:30,6,300.95,300.95,300.95,300.95,2
,2016-01-06 08:00,6,299.5,299.5,299.5,299.5,3
,2016-01-06 09:30,6,299,299,298,298,3
,2016-01-06 10:00,6,298.8,298.8,298.8,298.8,1
,2016-01-06 10:30,6,299.2,299.35,299.15,299.15,17
,2016-01-06 13:00,6,297.5,297.5,297.5,297.5,2
,2016-01-06 13:30,6,297.75,297.75,297.7,297.7,25
,2016-01-06 15:00,6,298.35,298.35,298.35,298.35,3
,2016-01-07 07:30,7,293.35,293.35,293.35,293.35,9
,2016-01-07 08:00,7,292.95,293.95,292.95,293.95,14
,2016-01-07 09:00,7,294.85,295.75,294.85,295.75,3
,2016-01-07 10:00,7,298.15,298.8,298.15,298.8,4
,2016-01-07 11:30,7,297.45,297.45,297.45,297.45,5
,2016-01-07 13:00,7,294.85,294.85,294.85,294.85,1
,2016-01-07 13:30,7,295.5,295.5,295.5,295.5,13
,2016-01-07 14:00,7,294.8,294.8,294.8,294.8,1
,2016-01-07 14:30,7,294.85,295.2,294.8,294.85,62
,2016-01-07 15:00,7,294.8,294.8,294.8,294.8,8
,2016-01-08 06:00,8,295.05,295.05,295.05,295.05,1
,2016-01-08 07:30,8,296.75,296.75,296.75,296.75,2
,2016-01-08 08:00,8,295.9,295.9,295.9,295.9,4
,2016-01-08 10:00,8,293,293,293,293,1
,2016-01-08 13:00,8,294.9,294.9,294.9,294.9,1
,2016-01-08 13:30,8,294.4,294.4,294.4,294.4,7
,2016-01-08 14:30,8,294.1,294.1,294.1,294.1,1
,2016-01-11 07:00,11,293,293,293,293,10
,2016-01-11 07:30,11,293,293,291.2,291.2,12
,2016-01-11 08:00,11,291.6,292,291.6,292,12
,2016-01-11 08:30,11,290.8,290.8,290.2,290.25,47
,2016-01-11 09:30,11,288.5,288.5,288.5,288.5,11
,2016-01-11 10:00,11,288.15,288.15,286.8,286.8,8
,2016-01-11 10:30,11,286.9,286.9,286.9,286.9,1
,2016-01-11 11:30,11,284.8,284.8,284.8,284.8,3
,2016-01-11 13:00,11,285.75,285.75,285.75,285.75,5
,2016-01-12 06:30,12,284.6,284.6,284.6,284.6,1
,2016-01-12 07:30,12,287.4,287.5,287.4,287.5,9
,2016-01-12 08:00,12,287,288,287,287.75,23
,2016-01-12 08:30,12,287.25,287.5,286.7,286.7,13
,2016-01-12 09:00,12,283.9,283.9,283.9,283.9,1
,2016-01-12 10:00,12,281.95,281.95,281.95,281.95,2
,2016-01-12 12:00,12,281.45,281.45,281.45,281.45,4
,2016-01-12 13:00,12,281.3,281.3,281.3,281.3,1
,2016-01-12 13:30,12,282.15,283.4,281.7,282.15,73
,2016-01-12 14:30,12,282.95,283.1,282.95,283.1,3
,2016-01-13 02:30,13,284.75,284.75,284.75,284.75,5
,2016-01-13 07:30,13,285.5,285.5,285.5,285.5,2
,2016-01-13 08:00,13,284.15,284.15,284.15,284.15,1
,2016-01-13 08:30,13,285.05,286.45,285,286.05,40
,2016-01-13 09:00,13,285.5,285.5,284.95,285.4,67
,2016-01-13 09:30,13,284.6,284.6,280.85,283.25,19
,2016-01-13 10:00,13,282.55,282.55,282.55,282.55,1
,2016-01-13 12:00,13,281.6,281.6,281.35,281.35,2
,2016-01-13 13:00,13,279.9,280.8,279.2,280.45,65
,2016-01-13 13:30,13,280.05,280.4,279.55,279.55,18
,2016-01-14 07:30,14,280,280,280,280,1
,2016-01-14 09:00,14,279.5,279.5,279.5,279.5,1
,2016-01-14 09:30,14,282.8,283.05,282.8,283.05,59
,2016-01-14 10:00,14,282.85,282.85,281,281,4
,2016-01-14 13:00,14,282.4,282.4,282.4,282.4,6
,2016-01-15 08:30,15,277.55,277.55,277.55,277.55,3
,2016-01-15 09:00,15,276.4,276.4,276.4,276.4,10
,2016-01-15 10:00,15,275.95,275.95,275.95,275.95,1
,2016-01-19 08:30,19,272.65,273.05,272.65,273.05,2