,2016-05-31 10:30,31,376.6,376.6,376.3,376.3,7
,2016-06-07 14:30,7,385.2,385.35,385.2,385.35,8
,2016-06-08 08:00,8,389.65,389.65,389.55,389.55,12
,2016-06-08 08:30,8,389.4,390,389.4,390,3
,2016-06-08 10:30,8,390.25,390.25,390.25,390.25,1
,2016-06-08 14:30,8,391.45,392.05,391.45,392.05,10
,2016-06-09 07:30,9,387.95,387.95,387.95,387.95,1
,2016-06-09 08:30,9,388,388,388,388,1
,2016-06-09 09:00,9,388.15,388.2,387.8,387.85,114
,2016-06-09 09:30,9,387.5,387.5,387.5,387.5,11
,2016-06-09 13:00,9,389.1,389.1,389.1,389.1,3
,2016-06-09 14:30,9,389.15,389.65,389.15,389.5,27
,2016-06-09 15:00,9,389.3,389.3,389.3,389.3,3
,2016-06-10 08:30,10,384.75,384.75,384.75,384.75,2
,2016-06-10 11:00,10,385,385,385,385,3
,2016-06-13 05:00,13,380.5,380.5,380.5,380.5,1
,2016-06-13 07:00,13,380.9,380.9,380.9,380.9,1
,2016-06-13 09:00,13,381.6,381.6,381.6,381.6,8
,2016-06-13 09:30,13,383.3,383.3,383.3,383.3,1
,2016-06-13 14:30,13,379.55,379.7,379.55,379.7,2
,2016-06-14 03:00,14,377.8,377.8,377.7,377.7,2
,2016-06-14 05:00,14,376.5,376.5,376.3,376.3,2
,2016-06-14 06:00,14,378.5,378.5,378.5,378.5,1
,2016-06-14 09:00,14,378.35,378.35,378.35,378.35,6
,2016-06-14 13:00,14,379,379.15,379,379.15,15
,2016-06-14 14:30,14,379.7,379.7,379.7,379.7,2
,2016-06-15 08:30,15,376,376,375.55,375.55,10
,2016-06-15 10:00,15,379.4,379.4,379.4,379.4,1
,2016-06-15 12:30,15,378.05,378.1,377.45,377.45,13
,2016-06-15 14:30,15,375.65,375.65,373.85,373.85,11
,2016-06-16 08:30,16,372.1,372.1,371.1,371.3,300
,2016-06-16 09:00,16,369.6,369.8,369.3,369.3,211
,2016-06-16 09:30,16,369.15,369.15,369.15,369.15,9
,2016-06-16 10:30,16,368.75,368.75,368.75,368.75,2
,2016-06-16 11:00,16,368,368,368,368,12
,2016-06-16 13:00,16,367.4,367.4,367.4,367.4,3
,2016-06-16 14:30,16,367.5,367.5,367.3,367.3,11
,2016-06-16 15:00,16,367.25,368.05,367.25,367.85,17
,2016-06-17 08:00,17,373.5,373.9,373.5,373.9,74
,2016-06-17 08:30,17,374,374.3,373.75,374,88
,2016-06-17 09:00,17,374.2,374.95,374.2,374.5,70
,2016-06-17 10:00,17,374.35,374.4,374.15,374.3,6
,2016-06-17 13:00,17,375.95,377.15,375.95,377.15,4
,2016-06-17 14:30,17,378.2,378.2,378,378.15,140
,2016-06-20 08:30,20,379.75,379.8,379.2,379.35,139
,2016-06-20 09:30,20,379.9,380.75,379.9,380.75,17
,2016-06-20 11:30,20,382.1,382.35,382.1,382.35,13
,2016-06-20 13:00,20,383.3,383.3,383.3,383.3,3
,2016-06-20 14:30,20,382,382.2,381.9,381.9,258
,2016-06-20 15:00,20,381.85,381.85,381.85,381.85,17
,2016-06-21 08:30,21,377.7,377.9,377.1,377.9,20
,2016-06-21 09:00,21,377.3,377.3,377.3,377.3,1
,2016-06-21 13:00,21,380.2,380.2,380.2,380.2,3
,2016-06-21 14:30,21,380,380,380,380,2
,2016-06-22 07:00,22,382,382,381.8,381.8,11
,2016-06-22 07:30,22,381.5,381.5,381.5,381.5,5
,2016-06-22 09:00,22,382.2,382.45,381.95,381.95,54
,2016-06-22 09:30,22,381.95,381.95,380,380,141
,2016-06-22 10:30,22,377.3,377.3,377.3,377.3,2
,2016-06-22 13:00,22,376.9,376.9,376.9,376.9,3
,2016-06-22 14:00,22,376.55,376.55,376.55,376.55,23
,2016-06-23 09:00,23,379.45,379.45,378.7,378.7,6
,2016-06-23 13:00,23,378.8,380.7,378.8,380.7,11
,2016-06-23 14:30,23,380.45,380.45,380.4,380.4,15
,2016-06-24 07:00,24,370,370,370,370,4
,2016-06-24 07:30,24,369.05,369.75,367.7,369.5,16
,2016-06-24 08:30,24,370.65,370.65,370.4,370.4,41
,2016-06-24 09:00,24,369.9,369.9,369.9,369.9,2
,2016-06-24 09:30,24,371,371.4,371,371,163
,2016-06-24 10:00,24,369.85,369.85,369.85,369.85,25
,2016-06-24 11:00,24,369.7,369.7,369.7,369.7,1
,2016-06-24 13:00,24,368.85,368.85,368.85,368.85,3
,2016-06-27 08:00,27,366.1,366.45,365.8,366.45,17
,2016-06-27 08:30,27,367,367,366.2,366.2,18
,2016-06-27 09:00,27,365.75,365.95,365,365,46
,2016-06-27 09:30,27,365.2,365.7,364.6,364.8,143
,2016-06-27 10:00,27,365.1,365.1,364.4,364.4,29
,2016-06-27 12:30,27,362.9,362.9,362.9,362.9,15
,2016-06-27 13:00,27,364.95,364.95,364.95,364.95,1
,2016-06-27 14:30,27,365.6,366.1,365.6,365.95,30
,2016-06-27 15:00,27,365.75,365.75,365.75,365.75,9
,2016-06-28 02:30,28,368.7,368.7,368.7,368.7,1
,2016-06-28 06:30,28,371.3,371.3,371.3,371.3,1
,2016-06-28 09:00,28,371.35,371.35,371.35,371.35,1
,2016-06-28 09:30,28,369.25,369.25,369.25,369.25,4
,2016-06-28 10:00,28,368.85,368.85,368.8,368.8,3
,2016-06-28 13:00,28,371.7,372.35,371.7,372.35,5
,2016-06-28 14:00,28,372.15,372.15,372.15,372.15,14
,2016-06-28 14:30,28,372.55,372.55,372.55,372.55,1
,2016-06-29 08:00,29,374.05,374.55,374.05,374.1,81
,2016-06-29 08:30,29,374.6,374.6,374.3,374.45,103
,2016-06-29 09:00,29,375,375.65,375,375.65,14
,2016-06-29 09:30,29,377.35,377.8,377.35,377.8,8
,2016-06-29 10:00,29,377.2,377.2,377.2,377.2,4
,2016-06-29 10:30,29,378.05,378.05,378.05,378.05,4
,2016-06-29 11:00,29,378.05,378.05,378.05,378.05,4
,2016-06-29 11:30,29,378.15,378.15,378.15,378.15,4
,2016-06-29 12:00,29,377.15,377.15,377.15,377.15,4
,2016-06-29 12:30,29,377.9,377.9,377.9,377.9,4
,2016-06-29 13:00,29,378.65,381.05,378.65,381,270
,2016-06-29 13:30,29,379.45,379.45,379.45,379.45,4
,2016-06-30 07:30,30,376.4,376.4,376.4,376.4,4
,2016-06-30 08:00,30,376.4,376.45,376.4,376.45,19
,2016-06-30 08:30,30,375.6,375.65,375.35,375.35,45
,2016-06-30 09:00,30,375.25,375.25,375.25,375.25,1
,2016-06-30 11:00,30,374.1,374.1,374.1,374.1,1
,2016-06-30 12:30,30,375.8,375.8,375.8,375.8,6
,2016-06-30 13:30,30,374.05,374.3,374.05,374.2,29
,2016-06-30 14:30,30,374.6,374.6,374,374,2
,2016-07-01 08:00,1,373.2,373.2,373.2,373.2,5
,2016-07-01 08:30,1,373.1,374.35,373.1,374.35,32
,2016-07-01 10:00,1,374.05,374.3,373.55,374.3,78
,2016-07-01 11:00,1,373.4,373.4,373.4,373.4,3
,2016-07-01 13:00,1,377,377,377,377,1
,2016-07-05 08:30,5,376.5,376.5,366.95,366.95,15
,2016-07-05 09:00,5,366.35,366.35,364.5,364.5,207
,2016-07-05 09:30,5,363.95,363.95,363.95,363.95,5
,2016-07-05 10:30,5,363.75,363.75,363.75,363.75,5
,2016-07-05 11:00,5,364.4,364.4,364.4,364.4,5
,2016-07-05 11:30,5,363.6,363.6,363.6,363.6,5
,2016-07-05 12:30,5,363.85,363.85,363.85,363.85,5
,2016-07-05 13:00,5,364.25,365,364.25,365,8
,2016-07-05 13:30,5,364.9,364.9,364.9,364.9,5
,2016-07-05 14:30,5,365.15,365.15,365.15,365.15,1
,2016-07-06 08:00,6,361,361.75,361,361.15,18
,2016-07-06 08:30,6,361.4,362.75,361.4,362.75,162
,2016-07-06 09:00,6,362.55,362.55,362.3,362.3,29
,2016-07-06 10:00,6,361.7,361.7,361.7,361.7,3
,2016-07-06 14:30,6,366.2,366.25,366.2,366.2,5
,2016-07-07 09:00,7,368.25,368.25,368.25,368.25,1
,2016-07-07 10:00,7,364.9,364.9,364.9,364.9,1
,2016-07-07 11:30,7,357.6,357.6,357.6,357.6,1
,2016-07-07 12:00,7,355.9,355.9,355,355,2
,2016-07-07 13:00,7,354.45,354.45,354.45,354.45,3
,2016-07-07 14:00,7,354.95,355.05,354.95,355.05,11
,2016-07-07 14:30,7,355.05,355.25,354.65,355.25,40
,2016-07-08 06:00,8,355.05,355.05,355.05,355.05,4
,2016-07-08 07:30,8,357.15,357.15,357.15,357.15,3
,2016-07-08 08:00,8,358.55,358.55,358.55,358.55,1
,2016-07-08 11:30,8,357.7,357.7,357.7,357.7,11
,2016-07-11 08:30,11,359.2,359.2,359.2,359.2,1
,2016-07-11 09:00,11,358,358,358,358,1
,2016-07-11 09:30,11,357.85,357.85,357.85,357.85,1
,2016-07-11 10:00,11,358.8,358.8,358.8,358.8,1
,2016-07-12 08:30,12,362.2,362.2,362.2,362.2,1
,2016-07-12 09:00,12,360,360,360,360,1
,2016-07-12 10:30,12,362.15,362.15,361.7,361.7,13
,2016-07-12 13:00,12,364.2,364.7,364.2,364.7,7
,2016-07-12 13:30,12,364.3,364.3,364.3,364.3,4
,2016-07-12 14:30,12,364.4,364.4,364.35,364.35,5
,2016-07-13 08:00,13,364.2,364.2,364.2,364.2,1
,2016-07-13 11:30,13,357.7,357.7,357.7,357.7,2
,2016-07-13 14:30,13,358.1,358.1,358.05,358.05,16
,2016-07-14 08:30,14,361.6,361.6,361.6,361.6,2
,2016-07-14 09:30,14,361.1,361.1,361.1,361.1,1
,2016-07-15 08:30,15,361.75,361.75,361.75,361.75,1