,2017-03-06 08:30,6,401.7,401.7,401.7,401.7,37
,2017-03-07 10:30,7,399.9,399.9,399.9,399.9,1
,2017-03-08 09:30,8,398.3,398.3,398.3,398.3,3
,2017-03-09 08:00,9,385.85,385.85,385.85,385.85,6
,2017-03-09 09:00,9,385,385,385,385,22
,2017-03-09 09:30,9,384.05,384.05,383,383.2,21
,2017-03-09 10:00,9,383.5,383.5,382.75,382.75,24
,2017-03-10 07:30,10,384.3,384.3,384.3,384.3,4
,2017-03-10 08:00,10,386,386,386,386,1
,2017-03-10 09:00,10,382.8,382.8,382.4,382.4,2
,2017-03-13 08:00,13,379.9,380.5,379.75,380.4,20
,2017-03-13 08:30,13,381.55,381.55,381.55,381.55,1
,2017-03-13 09:00,13,380.3,380.3,380.2,380.25,15
,2017-03-13 09:30,13,380.9,380.9,380.3,380.3,42
,2017-03-13 10:00,13,380.35,380.45,380.35,380.45,20
,2017-03-13 10:30,13,380.1,380.1,380.1,380.1,12
,2017-03-13 11:00,13,380.5,380.5,380.5,380.5,20
,2017-03-13 14:00,13,380.3,380.3,380.3,380.3,5
,2017-03-14 08:00,14,376,376.2,376,376.2,17
,2017-03-14 08:30,14,376.4,376.4,375.9,375.9,16
,2017-03-14 09:00,14,375.45,375.65,375.45,375.65,2
,2017-03-14 10:00,14,375.9,378,375.9,378,11
,2017-03-14 12:30,14,376.9,376.9,376.6,376.6,41
,2017-03-15 07:30,15,381.8,381.8,381.8,381.8,1
,2017-03-15 08:00,15,381.4,381.4,380.95,380.95,7
,2017-03-15 09:00,15,381.3,381.3,381.3,381.3,1
,2017-03-15 09:30,15,382.15,382.4,380.1,381.2,49
,2017-03-15 10:00,15,381.8,381.8,380.95,381.3,189
,2017-03-15 10:30,15,381.15,381.15,381.15,381.15,1
,2017-03-15 13:00,15,381.5,382.5,381.5,382.45,5
,2017-03-15 13:30,15,382.9,382.9,382.75,382.75,3
,2017-03-15 14:30,15,382.5,382.5,382.5,382.5,1
,2017-03-16 07:30,16,384.5,384.8,384.5,384.5,7
,2017-03-16 08:00,16,383.2,383.55,383.2,383.55,2
,2017-03-16 08:30,16,383.5,383.5,382.6,382.6,59
,2017-03-16 09:30,16,383.2,383.35,383.2,383.35,3
,2017-03-16 10:00,16,382.95,382.95,382.35,382.35,61
,2017-03-16 10:30,16,382.7,382.7,382.7,382.7,1
,2017-03-16 11:00,16,382,382,382,382,30
,2017-03-16 11:30,16,381.9,381.9,381.9,381.9,87
,2017-03-17 08:30,17,383.4,383.4,383.4,383.4,1
,2017-03-17 09:00,17,382.9,382.9,382.9,382.9,2
,2017-03-17 10:00,17,382.65,382.65,382.55,382.55,11
,2017-03-17 10:30,17,382.7,382.7,382.2,382.2,20
,2017-03-17 11:00,17,382.65,382.7,382.6,382.65,33
,2017-03-17 11:30,17,383,383,383,383,1
,2017-03-17 14:30,17,383.25,383.25,383.25,383.25,1
,2017-03-20 09:00,20,381.75,382.7,381.75,382.7,209
,2017-03-20 09:30,20,382.9,384,382.6,384,41
,2017-03-20 10:00,20,383.8,383.8,381.7,381.7,15
,2017-03-20 10:30,20,381.9,382.65,381.9,382.65,75
,2017-03-20 11:00,20,382.8,383.3,382.8,383.3,86
,2017-03-20 12:00,20,382.85,382.85,382.75,382.75,20
,2017-03-21 07:30,21,382.55,382.55,382.55,382.55,1
,2017-03-21 08:00,21,382.2,382.35,381.9,382.1,15
,2017-03-21 08:30,21,383,383,382.85,382.85,2
,2017-03-21 09:00,21,381.55,381.55,381.55,381.55,1
,2017-03-21 10:00,21,379.95,379.95,379.95,379.95,1
,2017-03-21 10:30,21,379.35,380.25,379.25,380.25,19
,2017-03-21 12:30,21,379.25,379.25,379.25,379.25,23
,2017-03-21 14:30,21,378.9,378.9,378.9,378.9,1
,2017-03-22 08:30,22,377.25,377.25,377,377.05,28
,2017-03-22 09:00,22,377.05,377.05,376.55,376.65,27
,2017-03-22 09:30,22,375.55,375.55,375.5,375.5,2
,2017-03-22 10:00,22,376.3,377.6,376.3,377.6,10
,2017-03-22 10:30,22,377.35,377.5,377.35,377.5,26
,2017-03-22 11:00,22,377.5,377.5,377.15,377.15,102
,2017-03-22 14:00,22,378.6,378.6,378.6,378.6,15
,2017-03-23 07:30,23,378.75,379.05,378.75,379.05,5
,2017-03-23 08:00,23,377.45,377.8,377.45,377.5,9
,2017-03-23 08:30,23,377.25,377.55,376.85,376.85,23
,2017-03-23 09:00,23,376.2,376.5,376.2,376.5,22
,2017-03-23 10:00,23,377.45,377.45,376.55,376.55,15
,2017-03-23 11:00,23,377.8,377.85,377.6,377.6,8
,2017-03-23 14:30,23,377.15,377.15,377.15,377.15,1
,2017-03-24 07:30,24,378.3,378.3,378.3,378.3,4
,2017-03-24 08:00,24,378,378,378,378,15
,2017-03-24 08:30,24,378.1,378.1,378,378,13
,2017-03-24 09:00,24,378.35,378.35,378,378,39
,2017-03-24 10:00,24,377.75,377.75,377.3,377.3,46
,2017-03-24 10:30,24,377.65,377.65,377.65,377.65,1
,2017-03-24 11:00,24,377.8,377.8,377.5,377.5,2
,2017-03-24 12:30,24,377.45,377.45,377.45,377.45,8
,2017-03-27 08:30,27,374.35,374.35,374.35,374.35,1
,2017-03-27 09:00,27,374.35,374.4,374.35,374.4,21
,2017-03-27 09:30,27,374.75,375.25,374.75,375.25,12
,2017-03-27 10:00,27,375.25,376,375.25,376,71
,2017-03-27 11:00,27,376.8,376.8,376.8,376.8,15
,2017-03-28 07:00,28,378.4,379.1,378.4,379.1,15
,2017-03-28 07:30,28,379.4,379.95,379.4,379.95,13
,2017-03-28 09:00,28,379.25,379.55,379.25,379.25,12
,2017-03-28 09:30,28,379.2,379.85,379.1,379.85,11
,2017-03-28 10:30,28,380.85,380.85,380.85,380.85,3
,2017-03-28 11:00,28,381.45,381.55,381.45,381.55,5
,2017-03-28 11:30,28,381.05,381.05,380.25,380.25,33
,2017-03-28 12:00,28,380.5,380.5,380.4,380.4,19
,2017-03-28 12:30,28,380.15,380.15,380.15,380.15,1
,2017-03-28 13:00,28,380.3,380.3,379.85,379.85,46
,2017-03-28 13:30,28,379.55,379.95,379.55,379.95,2
,2017-03-28 14:00,28,379.75,379.75,379.75,379.75,1
,2017-03-29 06:30,29,381,381.1,381,381.1,13
,2017-03-29 07:00,29,381,381,381,381,30
,2017-03-29 07:30,29,381,381,380.2,380.2,30
,2017-03-29 08:30,29,381.15,381.4,381.15,381.4,10
,2017-03-29 09:00,29,381.4,381.4,381.05,381.2,28
,2017-03-29 09:30,29,381.35,383.45,381.35,383.45,53
,2017-03-29 10:30,29,384.5,384.5,384.5,384.5,3
,2017-03-29 11:30,29,384,384,384,384,1
,2017-03-29 13:00,29,384.9,385,384.85,384.85,51
,2017-03-29 14:30,29,384.1,384.1,384.1,384.1,1
,2017-03-30 08:30,30,385.7,385.7,385.5,385.5,8
,2017-03-30 09:00,30,385.3,385.6,385.3,385.6,15
,2017-03-30 09:30,30,386,386,385.9,385.9,34
,2017-03-30 11:00,30,386.75,386.75,386.75,386.75,1
,2017-03-30 11:30,30,386.5,386.5,386.5,386.5,2
,2017-03-30 13:30,30,386.8,386.8,386.6,386.6,50
,2017-03-30 14:00,30,386.7,386.75,386.7,386.75,26
,2017-03-30 14:30,30,387,387,387,387,1
,2017-03-31 08:00,31,386.55,386.55,386,386,4
,2017-03-31 08:30,31,386.5,386.5,386.2,386.25,53
,2017-03-31 09:00,31,386.7,386.7,385.85,385.9,23
,2017-03-31 10:00,31,386.15,386.15,386.15,386.15,6
,2017-03-31 10:30,31,386.3,386.3,386.3,386.3,10
,2017-03-31 11:30,31,387.65,387.65,387.65,387.65,13
,2017-03-31 13:00,31,388.4,388.7,388.3,388.7,122
,2017-03-31 13:30,31,388.55,388.85,388.55,388.85,64
,2017-03-31 14:30,31,388.95,389.25,388.9,389.05,43
,2017-04-03 06:30,3,389.25,389.25,389.25,389.25,1
,2017-04-03 07:30,3,389.3,389.3,389.3,389.3,7
,2017-04-03 08:00,3,389.85,390,389.45,389.55,15
,2017-04-03 08:30,3,389.1,389.15,388.5,388.5,96
,2017-04-03 09:00,3,388.3,388.35,388.3,388.35,26
,2017-04-03 09:30,3,388.5,389.05,388.1,388.1,46
,2017-04-03 10:00,3,386.75,386.75,386.6,386.6,2
,2017-04-03 11:00,3,386.6,386.6,386.6,386.6,1
,2017-04-03 11:30,3,386.6,386.6,386.6,386.6,2
,2017-04-04 07:30,4,386.8,386.8,386.8,386.8,1
,2017-04-04 08:30,4,387.65,388.2,387.5,388.2,20
,2017-04-04 09:00,4,387.3,387.4,387.05,387.2,56
,2017-04-04 09:30,4,387.7,387.7,387.7,387.7,13
,2017-04-04 10:00,4,388.6,388.65,388.6,388.65,8
,2017-04-04 11:30,4,389.55,389.55,389.55,389.55,1
,2017-04-04 13:00,4,389.5,389.55,389.2,389.2,11
,2017-04-04 13:30,4,389.15,389.3,388.95,389.25,32
,2017-04-05 07:00,5,393.5,393.5,393.5,393.5,4
,2017-04-05 07:30,5,393.3,393.3,393.3,393.3,1
,2017-04-05 08:00,5,393.6,393.6,393.25,393.25,37
,2017-04-05 08:30,5,393.5,393.7,393.5,393.7,16
,2017-04-05 09:00,5,393.65,394.1,393.65,393.7,114
,2017-04-05 09:30,5,393.15,393.15,391.3,391.3,17
,2017-04-05 10:00,5,390.6,390.6,390.6,390.6,2
,2017-04-05 11:30,5,391.05,391.05,391.05,391.05,2
,2017-04-06 07:30,6,392.4,392.4,392.4,392.4,1
,2017-04-06 08:00,6,392.75,392.75,392.65,392.65,8
,2017-04-06 08:30,6,392.3,392.65,392.3,392.65,40
,2017-04-06 09:00,6,392.3,392.55,392.3,392.55,76
,2017-04-06 09:30,6,392.95,392.95,392.7,392.7,26
,2017-04-06 10:00,6,392.6,392.6,392,392,21
,2017-04-06 14:30,6,392.85,392.85,392.85,392.85,2
,2017-04-07 06:30,7,394,394,394,394,5
,2017-04-07 07:00,7,393.75,394,393.75,394,20
,2017-04-07 07:30,7,392.6,392.6,392.45,392.5,190
,2017-04-07 08:30,7,392.65,392.65,392.65,392.65,1
,2017-04-07 09:00,7,393.85,393.85,393.85,393.85,1
,2017-04-07 12:00,7,394.7,394.7,394.65,394.65,2
,2017-04-07 13:30,7,394.45,394.45,394.45,394.45,1
,2017-04-07 14:30,7,394.6,394.6,394.6,394.6,11
,2017-04-10 08:00,10,396.5,396.5,396.5,396.5,6
,2017-04-10 08:30,10,396.25,396.25,396.25,396.25,1
,2017-04-10 09:00,10,396.7,396.7,396.7,396.7,15
,2017-04-10 10:00,10,396.95,396.95,396.95,396.95,1
,2017-04-10 11:00,10,396.95,396.95,396.5,396.6,359
,2017-04-10 11:30,10,396.5,396.55,396.3,396.3,268
,2017-04-10 13:00,10,396.9,396.9,396.9,396.9,3
,2017-04-11 09:30,11,395.7,395.75,395.3,395.75,4
,2017-04-11 10:30,11,396.05,396.05,396.05,396.05,2
,2017-04-11 11:00,11,396.4,396.4,395.9,396.1,7
,2017-04-11 13:30,11,398.7,398.7,398.7,398.7,1
,2017-04-11 14:30,11,398.15,398.15,398.15,398.15,3
,2017-04-11 15:00,11,398.65,398.65,398.65,398.65,1
,2017-04-12 07:00,12,399.95,399.95,399.95,399.95,1
,2017-04-12 08:30,12,399.8,399.8,399.8,399.8,4
,2017-04-12 10:00,12,398.1,398.35,398.1,398.35,3
,2017-04-12 11:00,12,397.1,397.1,397.1,397.1,5
,2017-04-12 14:30,12,396.4,396.4,396.4,396.4,1
,2017-04-13 07:00,13,398.55,398.55,398.55,398.55,1
,2017-04-13 11:00,13,397.3,397.3,397.3,397.3,8