,2016-07-05 11:00,5,365.45,365.45,365.45,365.45,3
,2016-07-07 11:00,7,360,360,359.5,359.5,3
,2016-07-07 11:30,7,359.4,360.1,359,359,7
,2016-07-07 12:00,7,357,357.3,357,357.3,5
,2016-07-07 12:30,7,357.4,357.4,356.3,357,9
,2016-07-07 13:00,7,355.8,355.8,355.8,355.8,3
,2016-07-07 13:30,7,356.2,356.2,356.2,356.2,3
,2016-07-08 09:00,8,357.1,357.1,357.1,357.1,1
,2016-07-11 08:30,11,361.3,361.3,361.3,361.3,4
,2016-07-11 09:00,11,360.5,360.5,359,359,2
,2016-07-12 08:30,12,362.9,362.9,362.9,362.9,1
,2016-07-12 09:00,12,361.25,361.25,360.6,360.6,3
,2016-07-12 09:30,12,360.4,360.4,360.4,360.4,3
,2016-07-12 10:30,12,363.55,363.55,363.1,363.1,13
,2016-07-12 11:00,12,365,365,365,365,4
,2016-07-12 12:00,12,365.3,365.3,365.2,365.2,7
,2016-07-12 12:30,12,366,366,366,366,2
,2016-07-12 13:00,12,365.7,366.95,365.7,366.5,556
,2016-07-12 13:30,12,365.7,365.7,365.7,365.7,2
,2016-07-13 08:00,13,365.35,365.35,365.35,365.35,2
,2016-07-13 09:00,13,365.2,365.2,365.2,365.2,1
,2016-07-13 10:00,13,359.85,359.85,359.85,359.85,3
,2016-07-14 07:30,14,363.05,363.05,363.05,363.05,4
,2016-07-14 08:30,14,362.55,362.55,362.55,362.55,5
,2016-07-14 09:30,14,362.55,362.55,362.55,362.55,1
,2016-07-14 10:00,14,362.35,362.35,362.35,362.35,1
,2016-07-14 11:30,14,362.25,362.25,362.25,362.25,1
,2016-07-14 14:00,14,361.45,361.65,361.45,361.65,6
,2016-07-14 14:30,14,361.55,361.55,361.3,361.3,16
,2016-07-15 09:00,15,363.9,363.9,363.5,363.5,21
,2016-07-15 12:00,15,361.3,361.3,361.3,361.3,1
,2016-07-18 09:00,18,356.5,356.8,356.5,356.8,2
,2016-07-18 09:30,18,356.55,356.75,356.55,356.55,13
,2016-07-18 10:00,18,357.15,357.15,357.15,357.15,1
,2016-07-18 10:30,18,358.25,358.25,358.25,358.25,8
,2016-07-18 12:30,18,358.9,359.15,358.75,359,10
,2016-07-18 13:00,18,359.15,359.15,359.15,359.15,1
,2016-07-18 13:30,18,359.1,359.1,359.1,359.1,1
,2016-07-19 09:00,19,356.4,357.5,356.4,357.5,3
,2016-07-19 09:30,19,357.5,357.5,357.5,357.5,6
,2016-07-20 08:00,20,351.8,351.8,351.8,351.8,3
,2016-07-20 09:00,20,352.25,352.25,352.25,352.25,3
,2016-07-20 09:30,20,352.15,356.05,352.15,356.05,18
,2016-07-20 10:00,20,355.7,355.75,355.7,355.75,5
,2016-07-20 10:30,20,355.3,355.3,355.3,355.3,1
,2016-07-20 12:00,20,356.3,356.3,355.8,355.8,80
,2016-07-20 13:00,20,355.1,355.1,355.1,355.1,3
,2016-07-20 14:30,20,354,354,354,354,4
,2016-07-21 07:30,21,354.9,354.95,354.3,354.3,18
,2016-07-21 08:30,21,354.7,354.7,354.7,354.7,3
,2016-07-21 09:00,21,354.6,354.6,354.15,354.5,33
,2016-07-21 10:00,21,353.7,354.2,353.7,354.2,2
,2016-07-21 11:00,21,352.5,352.5,352.5,352.5,6
,2016-07-21 13:00,21,350.75,350.75,350.75,350.75,1
,2016-07-21 14:30,21,350.6,350.6,350.35,350.4,260
,2016-07-22 09:00,22,347.1,347.2,347.1,347.2,5
,2016-07-22 09:30,22,346.8,346.8,346.75,346.75,16
,2016-07-22 10:00,22,347.1,347.2,347.1,347.2,5
,2016-07-22 11:30,22,347.2,347.2,347.2,347.2,2
,2016-07-22 13:00,22,348.05,349.45,348.05,349.45,33
,2016-07-22 14:30,22,349.2,349.2,349,349.2,299
,2016-07-25 08:00,25,346.75,346.75,346.7,346.7,10
,2016-07-25 08:30,25,346,346,345.25,345.5,14
,2016-07-25 09:00,25,345.35,345.35,345.35,345.35,1
,2016-07-25 09:30,25,345.7,345.7,345.7,345.7,1
,2016-07-25 10:00,25,345.85,345.85,345.85,345.85,1
,2016-07-25 14:30,25,344.7,344.8,344.65,344.65,11
,2016-07-26 08:30,26,344.6,344.6,344.6,344.6,1
,2016-07-26 14:30,26,344.4,344.5,344.2,344.5,315
,2016-07-27 09:30,27,341.4,341.4,340.4,340.5,17
,2016-07-27 10:00,27,340.5,341.6,340.5,341.6,5
,2016-07-27 10:30,27,341.6,341.6,340.75,340.75,78
,2016-07-27 11:00,27,340.5,340.55,340.5,340.55,7
,2016-07-27 11:30,27,340.05,340.05,340.05,340.05,4
,2016-07-27 12:00,27,338.7,338.7,338.7,338.7,4
,2016-07-27 12:30,27,338.5,339,338.5,339,8
,2016-07-27 13:00,27,339,339,339,339,4
,2016-07-27 13:30,27,338.95,339.4,338.95,339.4,5
,2016-07-27 14:30,27,339.4,339.45,339.25,339.35,310
,2016-07-27 15:00,27,339.35,339.35,339.35,339.35,5
,2016-07-28 07:30,28,338.75,338.75,338.75,338.75,1
,2016-07-28 08:00,28,339.85,339.85,339.85,339.85,1
,2016-07-28 09:00,28,339,339,339,339,30
,2016-07-28 09:30,28,338.05,338.35,338.05,338.35,12
,2016-07-28 10:00,28,338.2,338.2,338.2,338.2,2
,2016-07-28 11:00,28,337.7,337.7,337.7,337.7,1
,2016-07-28 13:00,28,336.4,336.4,336.4,336.4,3
,2016-07-29 07:00,29,334.2,334.2,334.2,334.2,1
,2016-07-29 07:30,29,334.1,335.05,334,335.05,3
,2016-07-29 08:00,29,335.6,335.6,335.6,335.6,3
,2016-07-29 08:30,29,334.8,335,334.8,335,3
,2016-07-29 09:00,29,334.6,335.45,334.6,335.45,6
,2016-07-29 09:30,29,335.15,337.75,335.15,337.75,21
,2016-07-29 10:00,29,338.55,339.05,338.55,339.05,4
,2016-07-29 10:30,29,338,338,337.75,337.75,17
,2016-07-29 11:00,29,337.7,337.7,337.7,337.7,35
,2016-07-29 11:30,29,337.8,337.8,337.8,337.8,15
,2016-07-29 12:00,29,338.1,338.1,338.1,338.1,15
,2016-07-29 12:30,29,339,339,339,339,7
,2016-07-29 13:00,29,338.95,339.75,338.95,339.5,57
,2016-07-29 13:30,29,339,339.5,339,339.2,6
,2016-07-29 14:00,29,338.95,338.95,338.9,338.9,12
,2016-07-29 14:30,29,338.85,338.85,338.55,338.55,16
,2016-08-01 08:00,1,336.7,336.7,336.7,336.7,1
,2016-08-01 08:30,1,335.75,335.75,335.75,335.75,1
,2016-08-01 09:00,1,335.6,335.6,335.6,335.6,1
,2016-08-01 10:00,1,335.8,335.8,335.8,335.8,1
,2016-08-01 11:30,1,332.7,332.7,332.15,332.15,29
,2016-08-01 12:30,1,332.35,332.35,332.35,332.35,22
,2016-08-01 14:00,1,332.1,332.1,332.1,332.1,9
,2016-08-02 07:30,2,335.7,335.95,335.7,335.95,6
,2016-08-02 08:30,2,336.6,336.6,336.6,336.6,7
,2016-08-02 10:00,2,333.2,333.2,333.2,333.2,1
,2016-08-02 13:00,2,330.95,330.95,330.95,330.95,3
,2016-08-02 13:30,2,331.2,331.2,331.2,331.2,1
,2016-08-02 14:30,2,331.3,331.3,331.1,331.1,6
,2016-08-03 09:00,3,333.85,334,333.85,334,805
,2016-08-03 09:30,3,332,334.9,332,334.9,13
,2016-08-03 10:00,3,333,335.05,333,335.05,5
,2016-08-03 10:30,3,336,336,336,336,1
,2016-08-03 13:00,3,337.15,337.15,337.15,337.15,2
,2016-08-03 13:30,3,337.25,337.25,337.25,337.25,2
,2016-08-03 14:30,3,338,338.55,338,338.5,361
,2016-08-04 08:30,4,336.25,336.7,335.8,335.8,11
,2016-08-04 09:00,4,335.05,335.1,335.05,335.1,2
,2016-08-04 11:00,4,340.8,340.8,340.8,340.8,1
,2016-08-04 11:30,4,341.7,341.7,341.7,341.7,1
,2016-08-04 13:00,4,341.4,341.4,341.4,341.4,1
,2016-08-04 14:30,4,340.55,340.55,340.1,340.1,354
,2016-08-04 15:30,4,340.25,340.25,340.25,340.25,3
,2016-08-05 07:30,5,340.4,340.4,340.4,340.4,1
,2016-08-05 08:00,5,340.75,340.75,340.75,340.75,15
,2016-08-05 08:30,5,340.15,340.15,339,339,7
,2016-08-05 09:30,5,339.5,339.5,339.5,339.5,1
,2016-08-05 13:00,5,341.9,342.1,341.9,342.1,2
,2016-08-05 14:30,5,341.8,341.8,341.8,341.8,1
,2016-08-08 02:00,8,342.3,343.1,342.3,343.1,5
,2016-08-08 05:00,8,343.9,344.5,343.9,344.5,2
,2016-08-08 08:30,8,344.95,344.95,344.95,344.95,2
,2016-08-08 09:00,8,346,346,346,346,16
,2016-08-08 09:30,8,346.55,346.55,346.55,346.55,1
,2016-08-08 13:00,8,347.35,347.35,347.35,347.35,10
,2016-08-08 14:00,8,345,345,345,345,3
,2016-08-09 08:00,9,344,344,344,344,1
,2016-08-09 08:30,9,346.05,346.05,346.05,346.05,2
,2016-08-09 09:30,9,345.55,345.55,345.55,345.55,2
,2016-08-09 10:00,9,345.05,345.05,345.05,345.05,1
,2016-08-09 10:30,9,345.3,345.3,345.25,345.25,52
,2016-08-09 11:00,9,344.95,344.95,344.95,344.95,2
,2016-08-09 13:00,9,343.55,343.55,343.55,343.55,2
,2016-08-09 14:30,9,342.8,343.25,342.8,343.25,4
,2016-08-10 06:30,10,343.35,343.35,343.35,343.35,4
,2016-08-10 08:00,10,345.6,345.6,345.6,345.6,1
,2016-08-10 09:00,10,345.3,345.3,345.3,345.3,1
,2016-08-10 09:30,10,343.4,343.4,343.4,343.4,1
,2016-08-10 10:00,10,341.4,341.4,341.4,341.4,6
,2016-08-10 11:00,10,340,340,340,340,1
,2016-08-11 10:30,11,345.4,345.4,345.4,345.4,1
,2016-08-11 13:30,11,345.85,345.85,345.7,345.7,3
,2016-08-11 14:00,11,345.85,345.85,345.85,345.85,1
,2016-08-12 07:30,12,346.3,346.3,346.3,346.3,1
,2016-08-12 09:00,12,347.25,347.25,347.25,347.25,5
,2016-08-12 11:30,12,349.35,349.35,349.35,349.35,1
,2016-08-12 12:00,12,349.55,349.55,349.55,349.55,4
,2016-08-12 13:30,12,350,350,350,350,1