,2016-04-07 12:00,7,318.35,318.35,318.35,318.35,1
,2016-04-08 14:00,8,330.7,330.7,330.7,330.7,4
,2016-04-11 09:00,11,334.35,334.35,333.25,333.6,140
,2016-04-11 09:30,11,334,334,332.6,332.75,165
,2016-04-11 12:00,11,333.2,333.2,333.2,333.2,12
,2016-04-11 14:30,11,333.85,333.85,333.85,333.85,1
,2016-04-12 07:30,12,336.5,336.5,336.4,336.4,12
,2016-04-12 08:00,12,336,336,335.25,335.25,17
,2016-04-12 09:00,12,336.2,336.6,336.2,336.55,40
,2016-04-12 10:00,12,338.65,341.2,338.65,340.8,75
,2016-04-12 10:30,12,340.85,340.85,340.85,340.85,20
,2016-04-12 13:00,12,342.75,343,342.75,343,17
,2016-04-12 14:30,12,342.2,342.3,342.2,342.3,3
,2016-04-13 07:00,13,341.5,341.5,341.5,341.5,1
,2016-04-13 07:30,13,342.15,342.15,342.15,342.15,10
,2016-04-13 08:30,13,341.5,341.5,341.5,341.5,30
,2016-04-13 09:00,13,342.1,342.2,342.1,342.2,2
,2016-04-13 09:30,13,342.85,343.65,342.85,343.65,4
,2016-04-13 10:00,13,344.7,344.7,343.5,343.5,38
,2016-04-13 10:30,13,342.95,342.95,342.95,342.95,1
,2016-04-13 11:00,13,343.55,343.55,343.55,343.55,1
,2016-04-13 12:30,13,342,342,342,342,30
,2016-04-13 13:00,13,341.8,341.8,341.8,341.8,2
,2016-04-13 14:30,13,341.55,341.55,341.35,341.35,15
,2016-04-14 08:00,14,341.6,341.6,341.6,341.6,2
,2016-04-14 08:30,14,341.7,341.7,341.6,341.6,4
,2016-04-14 10:00,14,342.3,342.3,342.3,342.3,2
,2016-04-14 11:30,14,341.9,341.9,341.9,341.9,2
,2016-04-14 13:00,14,340.5,340.5,339.45,339.45,6
,2016-04-14 14:30,14,339.55,339.55,339.55,339.55,1
,2016-04-15 09:00,15,333.25,333.7,333.25,333.7,125
,2016-04-15 09:30,15,333.75,333.9,333.7,333.7,73
,2016-04-15 10:00,15,334.3,334.3,334.3,334.3,1
,2016-04-15 11:00,15,335.25,335.25,335.25,335.25,4
,2016-04-15 12:30,15,337.5,337.85,337.5,337.75,14
,2016-04-15 13:00,15,336.25,336.25,336.25,336.25,3
,2016-04-15 14:00,15,336.3,336.3,336.3,336.3,18
,2016-04-18 06:30,18,331,331,331,331,5
,2016-04-18 07:30,18,330.75,331.75,330.75,331.6,17
,2016-04-18 08:00,18,330.3,330.65,330.3,330.4,38
,2016-04-18 08:30,18,330.65,332.05,330.6,331.9,132
,2016-04-18 09:00,18,333,333.35,332.6,333.35,43
,2016-04-18 09:30,18,333.65,333.65,333.65,333.65,1
,2016-04-18 10:30,18,335.8,337.35,335.8,337.35,12
,2016-04-18 11:00,18,337,337,337,337,12
,2016-04-18 13:00,18,336,336,336,336,2
,2016-04-18 13:30,18,335.9,335.9,335.9,335.9,18
,2016-04-18 14:30,18,336,336,336,336,12
,2016-04-18 15:00,18,336.05,336.05,336.05,336.05,4
,2016-04-19 08:30,19,339.3,340.8,339.3,340.8,19
,2016-04-19 09:00,19,342,342.55,342,342.3,123
,2016-04-19 09:30,19,342.5,343.35,342.5,343.35,21
,2016-04-19 10:00,19,343.85,343.85,343.85,343.85,2
,2016-04-19 13:00,19,343,343.25,343,343.25,8
,2016-04-19 14:30,19,343.65,343.65,343.65,343.65,8
,2016-04-20 08:00,20,340.45,340.45,340.45,340.45,1
,2016-04-20 09:00,20,341.1,341.1,340.4,340.4,35
,2016-04-20 09:30,20,342.5,342.5,342.5,342.5,4
,2016-04-20 10:00,20,344,344,344,344,4
,2016-04-20 11:30,20,349.3,351.3,349.3,350.9,53
,2016-04-20 12:00,20,351.1,351.7,351.1,351.3,31
,2016-04-20 12:30,20,351.65,351.7,351.05,351.3,56
,2016-04-20 13:00,20,351.55,353.15,351.25,353.15,43
,2016-04-20 13:30,20,353,353.05,352.6,352.6,28
,2016-04-20 14:00,20,352.15,352.15,352.15,352.15,67
,2016-04-21 08:00,21,353.85,353.85,353.6,353.6,8
,2016-04-21 08:30,21,350.1,350.1,349.15,349.15,12
,2016-04-21 09:00,21,348.8,348.8,348.8,348.8,1
,2016-04-21 11:30,21,351.5,351.5,351.5,351.5,2
,2016-04-21 13:00,21,349.45,349.45,348.2,348.2,4
,2016-04-21 13:30,21,348.25,348.25,348.25,348.25,1
,2016-04-21 14:30,21,349.15,349.15,349.15,349.15,1
,2016-04-22 07:30,22,349.65,349.85,349.65,349.85,17
,2016-04-22 08:00,22,350.05,350.8,349.9,350,85
,2016-04-22 08:30,22,350.5,351.85,349.85,351.85,28
,2016-04-22 09:00,22,352.3,353,351.9,353,36
,2016-04-22 09:30,22,351.1,351.1,351.1,351.1,2
,2016-04-22 10:00,22,351.75,352.05,350.2,350.2,9
,2016-04-22 11:00,22,348.7,348.7,348.7,348.7,1
,2016-04-22 12:30,22,348.4,348.4,348.4,348.4,19
,2016-04-22 13:00,22,347.9,347.9,347.9,347.9,3
,2016-04-22 13:30,22,348.2,348.2,348.2,348.2,3
,2016-04-25 07:30,25,348.75,348.75,347.9,347.9,67
,2016-04-25 08:00,25,348.3,348.3,347,347,45
,2016-04-25 08:30,25,349.05,349.3,348.85,348.9,37
,2016-04-25 09:00,25,349.15,349.15,347.6,347.6,49
,2016-04-25 09:30,25,347.05,347.05,347.05,347.05,4
,2016-04-25 10:00,25,347.95,347.95,347,347.2,6
,2016-04-25 13:00,25,345.35,345.35,345.35,345.35,3
,2016-04-25 13:30,25,345.05,345.05,345.05,345.05,30
,2016-04-26 07:00,26,347.4,347.4,347.05,347.1,65
,2016-04-26 07:30,26,346.8,347.5,346.8,347.5,5
,2016-04-26 09:00,26,349.1,349.1,348.55,348.55,10
,2016-04-26 09:30,26,347.6,348.65,347.6,348.65,86
,2016-04-26 10:00,26,348.8,349.25,348.8,349.25,80
,2016-04-26 13:00,26,351.95,351.95,351.55,351.55,6
,2016-04-26 13:30,26,351.5,351.6,351.35,351.6,62
,2016-04-27 08:00,27,355.1,355.6,355,355.15,63
,2016-04-27 08:30,27,355,355.65,355,355,70
,2016-04-27 09:30,27,353,353,353,353,5
,2016-04-27 10:30,27,351.25,351.25,351.25,351.25,2
,2016-04-27 11:30,27,353.3,353.3,353.3,353.3,6
,2016-04-27 12:30,27,351,351,351,351,3
,2016-04-27 13:30,27,355.95,355.95,355.95,355.95,1
,2016-04-27 15:00,27,356.85,356.85,356.85,356.85,5
,2016-04-28 08:30,28,357.5,358.15,357.5,358.15,172
,2016-04-28 09:00,28,357.7,358.55,357.7,358.55,28
,2016-04-28 10:00,28,358.35,358.35,357.8,357.8,36
,2016-04-28 10:30,28,358,358,358,358,2
,2016-04-28 11:00,28,358.2,358.2,358.2,358.2,1
,2016-04-28 11:30,28,358.7,358.7,358.7,358.7,12
,2016-04-28 12:00,28,359.35,359.35,359.35,359.35,18
,2016-04-28 13:00,28,359.9,359.9,359.9,359.9,3
,2016-04-29 08:00,29,362.5,362.5,362.5,362.5,4
,2016-04-29 08:30,29,362.3,362.85,362,362,58
,2016-04-29 09:30,29,361.5,361.5,361,361,10
,2016-04-29 10:00,29,361.1,361.1,361.1,361.1,1
,2016-04-29 13:00,29,359.4,360.75,359.35,360.55,29
,2016-04-29 13:30,29,360,360.1,360,360.1,75
,2016-04-29 14:00,29,360.8,360.8,360.8,360.8,3
,2016-04-29 14:30,29,360.55,360.8,360.55,360.7,54
,2016-04-29 15:00,29,360.7,360.7,360.7,360.7,2
,2016-05-02 07:00,2,359.5,359.5,359.4,359.4,9
,2016-05-02 08:00,2,359.15,359.15,359.15,359.15,3
,2016-05-02 08:30,2,357.7,357.7,357.7,357.7,2
,2016-05-02 09:00,2,356.3,356.3,355.85,355.85,2
,2016-05-02 09:30,2,356,356,356,356,2
,2016-05-02 10:00,2,356.75,356.75,356.75,356.75,1
,2016-05-02 10:30,2,356.4,356.4,356.4,356.4,2
,2016-05-02 11:00,2,354.6,354.6,354.6,354.6,1
,2016-05-02 11:30,2,354.5,354.5,354.5,354.5,23
,2016-05-02 13:00,2,354.35,354.35,354.35,354.35,3
,2016-05-02 14:30,2,355.25,355.25,355.15,355.15,9
,2016-05-02 15:00,2,355.2,355.2,355.2,355.2,2
,2016-05-03 07:30,3,352,352.45,351.6,352.35,5
,2016-05-03 08:00,3,353.6,353.6,353.35,353.35,3
,2016-05-03 09:00,3,349.9,349.9,349.5,349.5,2
,2016-05-03 10:00,3,347.05,347.05,347.05,347.05,17
,2016-05-03 12:30,3,349.1,349.1,349.1,349.1,7
,2016-05-03 13:00,3,348.45,348.45,348.45,348.45,3
,2016-05-03 13:30,3,348.95,349,348.65,348.65,32
,2016-05-03 14:30,3,348.65,348.7,348.65,348.7,13
,2016-05-03 15:00,3,348.85,348.85,348.85,348.85,5
,2016-05-04 08:30,4,353,353,352.9,352.95,15
,2016-05-04 09:00,4,352.85,352.85,351.8,351.8,22
,2016-05-04 09:30,4,351.7,351.7,350.1,350.7,37
,2016-05-04 10:30,4,348.35,348.35,348.35,348.35,2
,2016-05-04 13:00,4,347.6,347.6,347.6,347.6,3
,2016-05-05 07:00,5,354.1,354.1,354.1,354.1,6
,2016-05-05 09:00,5,354.25,354.55,353,353.05,17
,2016-05-05 09:30,5,352.7,352.7,350.5,350.8,22
,2016-05-05 11:00,5,350,350,350,350,1
,2016-05-05 12:00,5,348.1,348.1,347.7,347.7,2
,2016-05-05 13:00,5,347.75,347.75,347.75,347.75,3
,2016-05-06 07:00,6,345.5,345.5,345.25,345.25,2
,2016-05-06 08:00,6,347,347,346.4,346.4,5
,2016-05-06 08:30,6,347.35,348.8,347.35,348.8,12
,2016-05-06 09:00,6,349.5,349.65,349.5,349.65,3
,2016-05-06 11:00,6,351.95,351.95,351.95,351.95,1
,2016-05-06 14:00,6,349.35,349.35,349.35,349.35,2
,2016-05-09 08:00,9,346.95,347.25,345.8,346.05,55
,2016-05-09 08:30,9,346.5,346.5,346.5,346.5,3
,2016-05-09 09:00,9,346,346,346,346,2
,2016-05-09 09:30,9,344.7,344.7,344.7,344.7,1
,2016-05-09 10:00,9,344.9,344.9,344.9,344.9,1
,2016-05-09 13:00,9,342.5,342.5,342.5,342.5,4
,2016-05-10 02:30,10,342,342,342,342,1
,2016-05-10 09:30,10,347.9,347.9,347.9,347.9,1
,2016-05-10 11:00,10,348.6,348.9,348.6,348.9,4
,2016-05-11 11:00,11,356.9,357.4,356.9,357.4,11
,2016-05-12 07:30,12,361.15,361.15,361.15,361.15,7
,2016-05-12 08:00,12,360.9,360.9,360.9,360.9,12
,2016-05-12 08:30,12,358.25,358.25,358.25,358.25,2
,2016-05-12 09:00,12,358.25,358.25,357.65,357.65,4
,2016-05-12 09:30,12,358.85,358.85,358.85,358.85,18
,2016-05-12 10:30,12,356.35,356.35,356.35,356.35,7
,2016-05-13 09:30,13,358,358,358,358,18
,2016-05-13 10:00,13,359.5,359.5,359.5,359.5,1