,2016-05-06 10:00,6,352.65,352.65,352.65,352.65,5
,2016-05-06 14:30,6,352.5,352.5,352.5,352.5,2
,2016-05-09 08:00,9,348.8,348.8,348.8,348.8,2
,2016-05-09 09:00,9,348.45,348.45,348.45,348.45,1
,2016-05-09 09:30,9,347.3,347.3,347.3,347.3,1
,2016-05-09 10:00,9,347,347,347,347,1
,2016-05-09 10:30,9,345.05,345.05,345.05,345.05,2
,2016-05-09 13:30,9,344.1,344.1,344.1,344.1,15
,2016-05-09 15:00,9,343.8,343.8,343.8,343.8,1
,2016-05-10 07:30,10,347.15,347.15,346.5,346.5,3
,2016-05-10 08:00,10,346.8,346.85,346.8,346.85,30
,2016-05-10 09:00,10,348.8,349.5,348.8,349.5,16
,2016-05-10 09:30,10,348.6,348.6,348.6,348.6,15
,2016-05-10 10:00,10,349.85,349.85,349.5,349.5,29
,2016-05-11 07:30,11,354.8,355.4,354.8,355.4,30
,2016-05-11 08:00,11,355.15,355.15,355.15,355.15,1
,2016-05-11 09:30,11,358.5,359,358.5,359,2
,2016-05-11 11:00,11,359.7,359.7,359.7,359.7,2
,2016-05-12 08:00,12,363.75,363.85,363.75,363.85,12
,2016-05-12 08:30,12,361,361,361,361,1
,2016-05-12 09:30,12,361.2,361.3,361.2,361.3,24
,2016-05-12 13:00,12,363.4,363.4,363.4,363.4,1
,2016-05-13 08:30,13,360.8,360.8,360.8,360.8,2
,2016-05-13 14:00,13,361.3,361.7,361.3,361.7,15
,2016-05-13 14:30,13,361.3,361.45,361.3,361.45,14
,2016-05-16 08:00,16,366.3,366.8,366.3,366.8,38
,2016-05-16 08:30,16,367.8,368.3,367.35,368.3,16
,2016-05-16 09:30,16,367.45,367.45,367.45,367.45,3
,2016-05-16 10:30,16,366.85,366.85,366.85,366.85,1
,2016-05-16 12:30,16,367.05,367.45,367.05,367.4,15
,2016-05-16 13:00,16,367.9,367.9,367.9,367.9,3
,2016-05-16 14:30,16,368.25,368.6,368.25,368.6,18
,2016-05-17 06:30,17,367.9,367.9,367.9,367.9,1
,2016-05-17 07:30,17,367.9,367.9,367.9,367.9,3
,2016-05-17 08:00,17,368,368,368,368,1
,2016-05-17 09:00,17,370.15,370.45,369.8,370.45,14
,2016-05-17 09:30,17,370.1,370.95,370.1,370.95,37
,2016-05-17 10:00,17,370.6,370.6,370.6,370.6,1
,2016-05-17 13:00,17,370.7,370.7,370.7,370.7,3
,2016-05-17 13:30,17,370.8,370.8,370.6,370.8,21
,2016-05-17 14:30,17,372.25,372.3,372.25,372.3,2
,2016-05-18 06:00,18,369.7,369.7,369.7,369.7,1
,2016-05-18 08:00,18,368.5,368.5,368.5,368.5,4
,2016-05-18 08:30,18,369.2,369.95,369.1,369.95,31
,2016-05-18 09:00,18,370.75,370.75,370.75,370.75,1
,2016-05-18 09:30,18,371,371,370.45,370.45,53
,2016-05-18 10:00,18,370.95,370.95,370.7,370.7,3
,2016-05-18 11:00,18,372.2,372.2,372.2,372.2,15
,2016-05-18 13:00,18,371.85,371.85,369,369.6,34
,2016-05-18 13:30,18,369.05,369.05,369.05,369.05,10
,2016-05-18 14:30,18,368.4,368.45,368.4,368.45,2
,2016-05-19 08:30,19,363.5,363.5,363.5,363.5,1
,2016-05-19 09:00,19,362.05,362.05,362.05,362.05,5
,2016-05-19 09:30,19,363.05,363.65,362.25,362.25,17
,2016-05-19 11:00,19,364.2,364.2,364.2,364.2,1
,2016-05-19 12:00,19,365.25,365.25,365.25,365.25,2
,2016-05-19 13:00,19,367.35,367.35,367.35,367.35,3
,2016-05-19 13:30,19,367.4,367.4,367.15,367.15,30
,2016-05-20 07:30,20,367.9,368,367.9,368,11
,2016-05-20 08:30,20,369.2,369.2,369.2,369.2,10
,2016-05-20 09:00,20,367,367.5,365.25,365.25,78
,2016-05-20 09:30,20,365.1,366.6,365.1,366.6,21
,2016-05-20 10:00,20,366.7,367,366.7,367,2
,2016-05-20 13:00,20,367.4,367.4,367.4,367.4,1
,2016-05-20 14:30,20,367,367,367,367,3
,2016-05-23 07:30,23,364,364,364,364,2
,2016-05-23 08:00,23,363.75,363.75,363.75,363.75,1
,2016-05-23 09:30,23,363.9,363.9,363.9,363.9,2
,2016-05-23 10:00,23,364.6,364.6,364.6,364.6,4
,2016-05-23 10:30,23,363.5,363.5,362.6,362.6,3
,2016-05-23 11:00,23,363.35,363.35,362.7,363.15,5
,2016-05-23 11:30,23,362.75,363.5,362.75,363.5,9
,2016-05-23 12:00,23,364.55,364.55,363.65,363.65,7
,2016-05-23 12:30,23,364.3,364.3,364.1,364.1,4
,2016-05-23 13:00,23,364.05,364.5,363.75,364.5,6
,2016-05-23 13:30,23,364.35,364.35,364.35,364.35,2
,2016-05-23 14:30,23,364.45,364.65,364.45,364.65,3
,2016-05-24 08:00,24,365.55,365.55,365.55,365.55,1
,2016-05-24 08:30,24,364.8,365.45,364.6,365.45,5
,2016-05-24 09:30,24,366.75,366.75,366.75,366.75,1
,2016-05-24 12:30,24,366.8,366.8,366.8,366.8,6
,2016-05-25 08:00,25,368.6,368.6,368,368.2,44
,2016-05-25 08:30,25,368.8,369.5,368.8,369.5,15
,2016-05-25 09:30,25,369.6,369.7,367.5,367.5,86
,2016-05-25 10:00,25,368,368,368,368,6
,2016-05-25 13:00,25,369.8,371.15,369.8,371.15,21
,2016-05-25 14:00,25,371,371,371,371,2
,2016-05-25 14:30,25,371.55,371.55,371.55,371.55,1
,2016-05-26 07:00,26,373.4,373.4,373.4,373.4,1
,2016-05-26 09:00,26,371.95,371.95,371.2,371.3,13
,2016-05-26 09:30,26,369.55,370.15,369.55,369.75,12
,2016-05-26 13:00,26,371.7,371.7,371.7,371.7,1
,2016-05-27 07:00,27,369,369,369,369,2
,2016-05-27 07:30,27,369.1,369.1,369.1,369.1,1
,2016-05-27 08:00,27,369,369,369,369,15
,2016-05-27 08:30,27,369.5,369.5,369.2,369.5,36
,2016-05-27 09:00,27,369,369.65,369,369.65,3
,2016-05-27 11:00,27,371.1,371.1,371.1,371.1,2
,2016-05-27 13:00,27,371.6,371.6,371.6,371.6,1
,2016-05-27 14:30,27,371.5,371.5,371.5,371.5,4
,2016-05-31 07:30,31,373.2,373.2,373.2,373.2,1
,2016-05-31 09:00,31,374.3,374.4,373.55,374.25,60
,2016-05-31 09:30,31,374.85,374.85,374.1,374.1,42
,2016-05-31 10:30,31,374.4,374.4,373.95,373.95,5
,2016-05-31 11:00,31,374.1,374.1,374.1,374.1,8
,2016-05-31 13:00,31,370.5,370.5,370.5,370.5,2
,2016-05-31 13:30,31,369.8,370.15,369.65,369.65,57
,2016-05-31 14:00,31,369.3,369.3,369.3,369.3,1
,2016-05-31 14:30,31,369.9,370.1,369.9,370.05,17
,2016-05-31 15:00,31,369.85,369.85,369.1,369.1,8
,2016-06-01 08:30,1,366.5,366.5,366.5,366.5,1
,2016-06-01 09:00,1,366.4,367.15,366.4,367.15,3
,2016-06-01 09:30,1,367.55,367.55,367.25,367.5,26
,2016-06-01 10:00,1,368.75,370.4,368.55,370.4,35
,2016-06-01 13:00,1,372,372,372,372,1
,2016-06-01 13:30,1,372.1,372.1,372.1,372.1,2
,2016-06-01 14:00,1,372.5,372.5,372.5,372.5,18
,2016-06-02 07:30,2,371.25,371.25,371.1,371.1,30
,2016-06-02 08:00,2,370.45,370.55,370.05,370.05,75
,2016-06-02 09:00,2,370.25,370.25,369.85,369.85,2
,2016-06-02 09:30,2,369.8,369.8,369.8,369.8,22
,2016-06-02 10:00,2,372.4,372.4,372.4,372.4,8
,2016-06-02 10:30,2,374.6,374.6,374.6,374.6,9
,2016-06-02 12:00,2,375.6,375.6,375.6,375.6,5
,2016-06-02 13:00,2,374.1,374.1,374.1,374.1,3
,2016-06-02 14:30,2,374.05,374.05,373.95,373.95,5
,2016-06-03 07:30,3,375.8,375.8,375.8,375.8,1
,2016-06-03 09:00,3,374.65,374.65,373.7,374,72
,2016-06-03 09:30,3,373.7,374.2,373.7,373.85,50
,2016-06-03 10:00,3,373.6,373.6,373.6,373.6,11
,2016-06-03 13:00,3,374.55,374.55,374.55,374.55,3
,2016-06-06 07:00,6,379.35,379.85,379.35,379.85,42
,2016-06-06 07:30,6,379.75,379.75,379.75,379.75,3
,2016-06-06 08:00,6,379.1,379.1,378.8,378.8,25
,2016-06-06 08:30,6,379,380,378.35,380,132
,2016-06-06 09:00,6,380.35,380.35,380.35,380.35,3
,2016-06-06 13:00,6,379,379,379,379,3
,2016-06-06 14:00,6,379,379,379,379,63
,2016-06-06 14:30,6,379,379.1,379,379.1,4
,2016-06-07 08:00,7,380.6,380.6,380.6,380.6,5
,2016-06-07 08:30,7,380.3,380.3,380.3,380.3,2
,2016-06-07 09:00,7,381.2,381.2,381.2,381.2,2
,2016-06-07 09:30,7,380.8,380.8,380.8,380.8,1
,2016-06-07 10:00,7,380.15,380.15,380.15,380.15,1
,2016-06-07 11:30,7,380.5,380.5,380.5,380.5,7
,2016-06-07 13:00,7,381.75,381.75,381.75,381.75,19
,2016-06-07 13:30,7,382.15,382.3,382.15,382.3,68
,2016-06-07 14:30,7,382.6,382.7,382.6,382.7,10
,2016-06-08 08:00,8,386.9,386.9,386.9,386.9,3
,2016-06-08 09:30,8,388,388,388,388,2
,2016-06-08 10:00,8,386.8,386.8,386.05,386.05,2
,2016-06-08 10:30,8,387.85,388.1,387.85,388.1,2
,2016-06-09 07:30,9,384.95,384.95,384.6,384.6,2
,2016-06-09 08:00,9,383.95,384.2,383.95,384.2,45
,2016-06-09 08:30,9,384.25,384.25,384.25,384.25,5
,2016-06-09 09:00,9,385.1,385.1,384.7,384.7,4
,2016-06-09 10:00,9,385.75,385.75,385.65,385.65,6
,2016-06-09 11:30,9,385.9,385.95,385.9,385.95,4
,2016-06-10 09:00,10,382.7,382.7,382.7,382.7,2
,2016-06-10 09:30,10,383.3,383.3,383.3,383.3,7
,2016-06-10 10:00,10,382.35,382.35,382.35,382.35,1
,2016-06-10 11:00,10,381.85,381.85,381.85,381.85,2
,2016-06-10 14:30,10,378.4,378.4,378.4,378.4,10
,2016-06-13 07:00,13,377.75,378.25,377.5,378.25,25
,2016-06-13 07:30,13,377.5,377.5,377.5,377.5,5
,2016-06-13 08:30,13,376.5,377.6,376.5,377.6,16
,2016-06-13 09:00,13,377.8,378.5,377.8,378.5,10
,2016-06-13 09:30,13,379.7,379.9,379.7,379.9,2
,2016-06-13 10:00,13,380,380,380,380,1
,2016-06-13 10:30,13,378,378,378,378,1
,2016-06-14 09:30,14,374.55,374.55,374.55,374.55,1
,2016-06-14 10:00,14,373.8,373.8,373.8,373.8,1
,2016-06-14 11:30,14,374.35,374.35,374.35,374.35,3