,2017-05-30 08:00,30,384,384,384,384,28
,2017-05-30 10:00,30,383.5,383.5,383.5,383.5,73
,2017-05-30 13:00,30,385.5,385.5,385,385,110
,2017-05-30 13:30,30,385.25,385.25,385.25,385.25,20
,2017-05-30 14:00,30,385.25,385.25,385.25,385.25,5
,2017-06-05 10:00,5,373.25,373.25,373.25,373.25,1
,2017-06-06 07:00,6,373.95,373.95,373.95,373.95,1
,2017-06-07 10:30,7,370.05,370.05,370.05,370.05,18
,2017-06-07 11:00,7,370.05,370.05,370.05,370.05,18
,2017-06-07 12:00,7,369.2,369.75,369.2,369.75,36
,2017-06-07 13:00,7,369.65,369.65,369.65,369.65,34
,2017-06-08 08:30,8,368.95,368.95,368.95,368.95,1
,2017-06-08 09:00,8,370.15,370.15,370.15,370.15,1
,2017-06-08 13:00,8,369.45,369.45,369.45,369.45,58
,2017-06-09 09:30,9,369.55,369.55,369.55,369.55,1
,2017-06-09 14:30,9,370.8,371.35,370.8,371.35,191
,2017-06-12 08:30,12,372.4,372.4,372.4,372.4,1
,2017-06-12 09:00,12,371.3,371.3,371.3,371.3,9
,2017-06-12 09:30,12,370.9,370.9,370.9,370.9,8
,2017-06-12 10:00,12,371,371,370.85,370.85,11
,2017-06-12 14:30,12,368.3,368.4,368.1,368.25,193
,2017-06-13 07:30,13,367.5,367.5,367.5,367.5,1
,2017-06-13 08:30,13,368.75,368.75,367.75,367.75,5
,2017-06-13 09:00,13,367.45,367.45,367.45,367.45,2
,2017-06-13 14:30,13,369.95,369.95,369.95,369.95,14
,2017-06-14 09:00,14,369,369,369,369,21
,2017-06-14 10:00,14,363.4,363.4,363,363,27
,2017-06-14 10:30,14,362.8,362.8,362.8,362.8,1
,2017-06-14 11:30,14,362.3,362.3,362.3,362.3,1
,2017-06-14 12:00,14,362.55,362.55,362.55,362.55,19
,2017-06-14 12:30,14,362.15,362.25,362.15,362.25,24
,2017-06-14 13:00,14,361.5,362.25,361.35,361.9,74
,2017-06-14 13:30,14,362.05,362.05,361.75,361.75,2
,2017-06-14 14:00,14,362.15,362.15,361.75,361.75,25
,2017-06-15 08:00,15,360.1,360.6,360.05,360.6,23
,2017-06-15 08:30,15,360.8,361.25,360.8,361.25,2
,2017-06-15 09:00,15,361.25,361.25,361.25,361.25,1
,2017-06-15 09:30,15,361.25,361.25,361.25,361.25,5
,2017-06-15 10:00,15,361.65,361.65,361.65,361.65,1
,2017-06-15 14:30,15,361.95,362.3,361.95,362.25,255
,2017-06-15 15:00,15,362.2,362.2,362.2,362.2,5
,2017-06-16 07:30,16,364.25,364.25,364.25,364.25,5
,2017-06-16 13:00,16,363.8,363.8,363.8,363.8,5
,2017-06-16 14:30,16,364,364,363.75,363.75,261
,2017-06-19 08:00,19,364,364,364,364,2
,2017-06-19 09:00,19,364.65,364.65,364.25,364.3,42
,2017-06-19 09:30,19,364.5,364.5,364,364,5
,2017-06-19 10:00,19,364,364,364,364,1
,2017-06-19 11:00,19,363,363,363,363,40
,2017-06-19 11:30,19,362.3,362.3,362.3,362.3,49
,2017-06-19 12:00,19,362.85,362.85,362.85,362.85,6
,2017-06-19 13:00,19,362.35,362.35,362.35,362.35,4
,2017-06-20 05:00,20,359.25,359.25,359.25,359.25,1
,2017-06-20 06:30,20,357.95,357.95,357.25,357.25,5
,2017-06-20 07:00,20,357.35,357.35,356.8,356.8,4
,2017-06-20 08:30,20,356.25,356.25,355.25,355.25,3
,2017-06-20 09:30,20,354.8,354.8,354.8,354.8,1
,2017-06-20 10:00,20,355.3,355.3,355.25,355.25,4
,2017-06-20 14:30,20,357.25,357.25,357.25,357.25,1
,2017-06-21 09:00,21,357.8,357.8,357.8,357.8,8
,2017-06-21 09:30,21,358.25,358.25,358.25,358.25,8
,2017-06-21 10:00,21,356.85,357,356.6,356.6,5
,2017-06-21 10:30,21,356.85,356.85,356.85,356.85,3
,2017-06-21 11:00,21,356.6,356.6,356.6,356.6,2
,2017-06-21 12:00,21,352,352,351.25,351.25,3
,2017-06-21 13:00,21,352.5,352.5,352.5,352.5,10
,2017-06-22 09:00,22,352.95,352.95,352.95,352.95,2
,2017-06-22 11:00,22,354.1,354.1,354.1,354.1,1
,2017-06-22 12:00,22,352.5,352.5,352.5,352.5,2
,2017-06-22 13:30,22,352.3,352.3,352.3,352.3,3
,2017-06-22 14:30,22,352.1,352.1,352.1,352.1,1
,2017-06-23 08:30,23,352.5,352.5,352.5,352.5,1
,2017-06-23 10:00,23,354.45,354.45,354.45,354.45,3
,2017-06-23 12:00,23,353.5,353.5,353.5,353.5,2
,2017-06-23 14:30,23,354.2,354.5,354.2,354.5,285
,2017-06-26 07:30,26,355,355,355,355,1
,2017-06-26 10:00,26,352.55,352.55,352.55,352.55,3
,2017-06-26 10:30,26,355.45,355.45,355.45,355.45,1
,2017-06-26 11:30,26,355.25,355.25,355.25,355.25,1
,2017-06-26 14:30,26,356.35,356.35,355.75,355.75,284
,2017-06-27 06:30,27,359,359.6,359,359.6,10
,2017-06-27 09:00,27,358.95,359.3,358.95,359.3,20
,2017-06-27 09:30,27,359.75,360.4,359.75,360.4,22
,2017-06-27 13:30,27,359.75,359.75,359.75,359.75,1
,2017-06-27 14:00,27,360.2,360.2,360.2,360.2,5
,2017-06-27 14:30,27,359.85,359.85,359.7,359.7,35
,2017-06-28 08:00,28,359.5,359.95,359.5,359.95,4
,2017-06-28 09:30,28,361.85,361.85,361.8,361.8,4
,2017-06-28 10:00,28,362.15,362.15,362.15,362.15,2
,2017-06-28 11:00,28,361.5,361.5,361.5,361.5,1
,2017-06-28 11:30,28,362.1,362.1,362.1,362.1,18
,2017-06-28 12:30,28,362.6,362.6,362.6,362.6,1
,2017-06-28 13:30,28,362.45,362.45,362.45,362.45,1
,2017-06-29 07:30,29,365.75,365.75,365.75,365.75,2
,2017-06-29 08:00,29,365.85,365.85,364.9,364.9,2
,2017-06-29 09:30,29,366.95,366.95,366.95,366.95,17
,2017-06-29 10:00,29,366.6,366.6,366.6,366.6,2
,2017-06-29 13:00,29,365.35,365.35,365.2,365.2,4
,2017-06-29 13:30,29,364.5,364.5,364.4,364.4,47
,2017-06-29 14:00,29,364.3,364.3,364.3,364.3,1
,2017-06-29 14:30,29,364.5,364.5,364.5,364.5,1
,2017-06-30 07:30,30,367.4,368.2,367.25,367.25,10
,2017-06-30 08:00,30,367.25,367.85,367.1,367.1,33
,2017-06-30 08:30,30,367.5,367.5,367.5,367.5,1
,2017-06-30 10:30,30,369.1,369.1,369.1,369.1,6
,2017-06-30 12:00,30,369.45,370.75,369.45,370.75,37
,2017-06-30 13:00,30,371.15,371.15,371.15,371.15,1
,2017-06-30 13:30,30,372.7,372.7,372.7,372.7,20
,2017-06-30 14:00,30,372.4,372.4,372.4,372.4,1
,2017-06-30 14:30,30,373.45,373.45,373.4,373.4,2
,2017-07-03 07:00,3,373.75,374.25,373.75,374.25,2
,2017-07-03 08:00,3,374.75,374.75,374.75,374.75,1
,2017-07-03 08:30,3,376.2,376.25,375.7,376.15,18
,2017-07-03 09:00,3,376.3,376.3,376.1,376.1,37
,2017-07-03 09:30,3,376.35,376.9,376.35,376.8,48
,2017-07-03 10:00,3,375.95,376.35,375.95,376.35,2
,2017-07-03 10:30,3,377.7,377.7,377.65,377.65,20
,2017-07-03 11:00,3,377.9,377.9,377.6,377.6,19
,2017-07-03 11:30,3,376.85,377.1,376.8,377.1,38
,2017-07-03 12:00,3,376.95,376.95,376.95,376.95,9
,2017-07-05 05:00,5,376.3,376.3,376.3,376.3,1
,2017-07-05 05:30,5,372,372,372,372,1
,2017-07-05 06:30,5,373.5,373.5,373.5,373.5,6
,2017-07-05 08:00,5,375.55,375.95,375.5,375.55,80
,2017-07-05 08:30,5,375.95,375.95,375.95,375.95,1
,2017-07-05 09:00,5,372,372,371.2,371.2,4
,2017-07-05 10:00,5,370.15,370.15,370.15,370.15,2
,2017-07-05 11:00,5,370.2,370.2,370.2,370.2,20
,2017-07-05 11:30,5,370.7,370.9,370.7,370.9,2
,2017-07-05 12:00,5,370.15,370.15,370.15,370.15,3
,2017-07-05 12:30,5,369.75,369.75,369.75,369.75,1
,2017-07-05 13:30,5,369.85,369.85,369.85,369.85,5
,2017-07-06 09:30,6,371.6,371.6,371.55,371.55,13
,2017-07-06 10:00,6,371.75,374.65,371.75,373.95,44
,2017-07-06 11:00,6,372.95,372.95,372.95,372.95,6
,2017-07-06 14:30,6,370.35,370.35,370.05,370.3,57
,2017-07-07 03:30,7,366.75,366.75,366.75,366.75,1
,2017-07-07 08:30,7,367,367,367,367,8
,2017-07-07 11:00,7,366,366,366,366,6
,2017-07-07 14:30,7,365.45,365.65,365.45,365.55,57
,2017-07-10 08:00,10,365.1,365.55,365.05,365.55,7
,2017-07-10 09:00,10,366.6,366.6,365.85,365.85,151
,2017-07-10 09:30,10,366,366,365.8,365.9,67
,2017-07-11 09:00,11,366.7,366.7,366.7,366.7,1
,2017-07-11 10:00,11,369.4,369.4,369.4,369.4,3
,2017-07-11 10:30,11,369.5,369.8,369.5,369.8,10
,2017-07-12 09:30,12,373.95,374.05,370.8,370.9,4
,2017-07-12 11:00,12,371.35,371.35,371.35,371.35,20
,2017-07-12 14:00,12,371.3,371.3,371.3,371.3,23
,2017-07-12 14:30,12,371.1,371.1,371.1,371.1,1
,2017-07-13 13:00,13,371.3,371.3,371.15,371.15,2
,2017-07-13 14:30,13,371.15,371.15,371.15,371.15,20
,2017-07-14 07:30,14,373.9,373.9,373.9,373.9,1
,2017-07-14 08:30,14,374.7,374.9,374.7,374.9,7
,2017-07-14 09:00,14,374.8,374.8,374.8,374.8,1
,2017-07-17 11:30,17,374,374,374,374,3
,2017-07-17 12:00,17,373.85,373.85,373.05,373.05,10