,2016-08-04 10:30,4,340.8,340.8,340.8,340.8,1
,2016-08-08 08:30,8,347.9,347.9,347.9,347.9,1
,2016-08-08 09:00,8,348.95,348.95,348.95,348.95,1
,2016-08-08 10:30,8,348.75,348.75,348.75,348.75,1
,2016-08-08 14:30,8,348.35,348.35,348.35,348.35,1
,2016-08-09 09:00,9,349,349,348.45,348.45,22
,2016-08-09 09:30,9,349.2,349.2,347.6,348.4,100
,2016-08-09 10:00,9,348.1,348.75,348.1,348.7,55
,2016-08-09 13:00,9,346.4,346.4,346.4,346.4,1
,2016-08-10 08:00,10,347.4,347.4,347.4,347.4,42
,2016-08-10 08:30,10,348.1,348.3,348,348.3,55
,2016-08-10 09:00,10,348.15,348.7,348.15,348.7,75
,2016-08-10 09:30,10,349,349.2,346.65,346.65,60
,2016-08-10 10:00,10,345.5,345.5,345.5,345.5,2
,2016-08-10 13:00,10,342.45,342.45,342.45,342.45,3
,2016-08-10 14:00,10,341.5,341.5,341.5,341.5,2
,2016-08-11 09:30,11,346.65,347.8,346.65,347.8,4
,2016-08-11 10:00,11,347.7,347.7,347.7,347.7,1
,2016-08-11 14:30,11,348.95,348.95,348.95,348.95,2
,2016-08-12 07:30,12,348.45,348.45,348.45,348.45,1
,2016-08-12 09:30,12,350.65,350.65,350.65,350.65,1
,2016-08-12 11:00,12,351.7,351.7,351.7,351.7,1
,2016-08-12 12:00,12,350.4,350.4,350.4,350.4,1
,2016-08-12 15:00,12,352.6,352.6,352.6,352.6,12
,2016-08-15 06:30,15,353.75,353.75,353.75,353.75,1
,2016-08-15 07:00,15,354.8,354.8,354.8,354.8,4
,2016-08-15 07:30,15,355.1,355.1,355.1,355.1,14
,2016-08-15 08:00,15,354.95,354.95,354.95,354.95,25
,2016-08-15 08:30,15,357.45,357.45,357.45,357.45,8
,2016-08-15 09:00,15,357.2,358.25,357.2,358.25,51
,2016-08-15 09:30,15,358.65,358.75,358.6,358.6,27
,2016-08-15 10:00,15,359.1,359.5,359.1,359.5,53
,2016-08-15 10:30,15,359.4,359.55,359,359.1,44
,2016-08-15 11:00,15,359.5,359.5,359.35,359.35,2
,2016-08-15 12:30,15,359.3,359.45,359.3,359.35,10
,2016-08-15 13:00,15,359.65,359.65,359.65,359.65,1
,2016-08-16 07:30,16,359.5,359.75,359.5,359.75,2
,2016-08-16 08:00,16,361,361,360.5,360.5,31
,2016-08-16 08:30,16,360.95,360.95,359.8,359.8,62
,2016-08-16 09:00,16,360.3,361,360.3,361,2
,2016-08-16 10:00,16,361.1,361.95,361.1,361.95,3
,2016-08-16 10:30,16,362.45,362.45,362.45,362.45,24
,2016-08-16 13:00,16,363.5,363.5,363.5,363.5,3
,2016-08-16 14:30,16,363.8,363.8,363.8,363.8,1
,2016-08-17 09:30,17,361.4,361.4,361.4,361.4,1
,2016-08-17 11:00,17,363.5,363.5,363.5,363.5,1
,2016-08-17 13:00,17,365.3,365.9,365.3,365.9,7
,2016-08-17 13:30,17,365.6,365.6,365.25,365.25,26
,2016-08-17 14:30,17,365.9,365.9,365.9,365.9,1
,2016-08-18 07:00,18,365.8,365.8,365.8,365.8,2
,2016-08-18 08:30,18,368.1,368.2,368.1,368.2,2
,2016-08-18 09:00,18,368.35,368.35,368.35,368.35,2
,2016-08-18 10:00,18,368.8,369.15,368.8,369.15,10
,2016-08-18 10:30,18,370.45,370.45,370.45,370.45,1
,2016-08-18 13:00,18,370.85,371.45,370.85,371.15,79
,2016-08-18 14:00,18,370.75,370.75,370.75,370.75,22
,2016-08-18 14:30,18,371.1,371.15,371.05,371.05,11
,2016-08-19 07:00,19,368.6,368.6,368.5,368.5,32
,2016-08-19 07:30,19,368.6,368.6,368.6,368.6,3
,2016-08-19 08:00,19,369.6,370.3,369.6,370,59
,2016-08-19 08:30,19,370,370,368,368,163
,2016-08-19 09:00,19,369.3,369.7,368.75,369.2,25
,2016-08-19 10:00,19,369.25,369.35,369.2,369.2,10
,2016-08-19 13:00,19,370.85,370.85,370.85,370.85,6
,2016-08-19 14:30,19,370.2,370.3,369.9,370.3,77
,2016-08-22 08:00,22,365.3,365.3,365.3,365.3,6
,2016-08-22 08:30,22,364.75,365.5,364.7,365.15,25
,2016-08-22 09:00,22,365.55,365.75,365.55,365.75,2
,2016-08-22 10:00,22,366.05,366.05,366.05,366.05,1
,2016-08-22 10:30,22,364.9,365.3,364.9,365.3,4
,2016-08-22 13:00,22,365.8,365.8,364.6,364.6,3
,2016-08-23 07:30,23,362.85,362.85,362.85,362.85,3
,2016-08-23 08:00,23,362.4,362.4,361.75,361.75,5
,2016-08-23 09:00,23,361.45,361.45,361.45,361.45,27
,2016-08-23 09:30,23,365.5,365.5,365.5,365.5,2
,2016-08-23 10:00,23,366.05,366.05,366.05,366.05,1
,2016-08-23 11:00,23,366.05,366.05,366.05,366.05,1
,2016-08-23 13:00,23,367.05,367.05,367.05,367.05,1
,2016-08-24 07:00,24,362.8,362.8,362.8,362.8,4
,2016-08-24 08:30,24,364.1,364.1,364.1,364.1,9
,2016-08-24 09:00,24,365.55,365.55,365.55,365.55,1
,2016-08-24 09:30,24,364.2,364.2,363.2,363.25,8
,2016-08-24 11:00,24,361.2,361.2,361.2,361.2,1
,2016-08-24 13:00,24,361.8,361.9,361.45,361.45,16
,2016-08-25 08:30,25,361.6,361.6,361.6,361.6,2
,2016-08-25 09:00,25,363.05,363.05,362.45,362.45,3
,2016-08-25 10:30,25,362.25,362.25,362.25,362.25,27
,2016-08-25 13:00,25,362.9,363.5,362.9,363.5,4
,2016-08-26 10:00,26,365,365,364.6,364.6,3
,2016-08-29 07:30,29,359,359.5,359,359.5,15
,2016-08-29 08:00,29,358.7,359.1,358.7,358.75,17
,2016-08-29 09:00,29,360,360.05,360,360.05,2
,2016-08-29 09:30,29,358.75,358.75,358.75,358.75,10
,2016-08-29 10:00,29,359.2,359.2,359.2,359.2,2
,2016-08-29 10:30,29,359,359,359,359,2
,2016-08-29 11:00,29,359.25,359.25,359.1,359.1,2
,2016-08-29 13:30,29,359.3,359.3,359.3,359.3,1
,2016-08-29 14:30,29,359.4,359.4,359.4,359.4,2
,2016-08-30 08:30,30,360.2,360.2,360.2,360.2,14
,2016-08-30 09:00,30,360.05,360.05,360.05,360.05,1
,2016-08-30 09:30,30,356.45,356.45,356.45,356.45,2
,2016-08-30 10:00,30,356.15,356.15,355.9,355.9,2
,2016-08-30 14:30,30,356.3,356.6,356.2,356.5,312
,2016-08-31 02:30,31,355.9,355.9,355.9,355.9,22
,2016-08-31 08:30,31,354.45,354.65,354.2,354.2,77
,2016-08-31 09:00,31,353.85,354.15,353.6,354.15,175
,2016-08-31 10:00,31,349.7,349.7,349.7,349.7,26
,2016-08-31 10:30,31,349.35,349.4,349.1,349.4,117
,2016-08-31 11:30,31,348.8,348.8,348.8,348.8,1
,2016-08-31 12:30,31,347.9,347.9,347.9,347.9,13
,2016-08-31 13:00,31,347.9,347.9,347.9,347.9,8
,2016-08-31 13:30,31,347.95,347.95,347.95,347.95,10
,2016-08-31 14:00,31,348.1,348.2,348.1,348.2,2
,2016-08-31 14:30,31,348.1,348.25,348,348.1,85
,2016-09-01 07:30,1,346.5,346.5,345.7,345.7,8
,2016-09-01 08:30,1,345.35,345.35,345.3,345.3,86
,2016-09-01 09:00,1,346.25,346.25,344.35,344.35,14
,2016-09-01 10:00,1,342.8,342.8,342.7,342.7,12
,2016-09-01 10:30,1,342.95,342.95,342.95,342.95,17
,2016-09-01 11:00,1,342.4,342.4,342.4,342.4,3
,2016-09-01 12:00,1,342.2,342.2,342.2,342.2,3
,2016-09-01 12:30,1,341.95,341.95,341.95,341.95,1
,2016-09-01 13:00,1,341.9,341.9,341.4,341.6,13
,2016-09-01 14:00,1,342.3,342.3,342.25,342.25,10
,2016-09-01 14:30,1,342.3,343,342.3,343,6
,2016-09-02 08:30,2,346.75,347.7,346.75,347.7,29
,2016-09-02 09:00,2,347.55,347.55,346.65,346.65,3
,2016-09-02 10:30,2,347.65,347.65,347.65,347.65,1
,2016-09-02 13:00,2,346.9,346.9,346.9,346.9,6
,2016-09-02 14:30,2,346.3,346.35,345.65,345.65,314
,2016-09-02 15:00,2,345.7,345.7,345.7,345.7,7
,2016-09-06 08:00,6,345,345,344.8,345,30
,2016-09-06 08:30,6,344.4,344.4,344.1,344.1,2
,2016-09-06 09:00,6,345.4,346.75,345.4,345.6,18
,2016-09-06 11:00,6,347,347,346.7,346.7,6
,2016-09-06 13:00,6,348.1,348.2,347.7,347.7,21
,2016-09-07 08:00,7,350.05,350.2,349.55,350,81
,2016-09-07 08:30,7,350.5,350.65,350.5,350.65,23
,2016-09-07 09:00,7,349.4,349.4,349.4,349.4,1
,2016-09-07 11:00,7,352,352.3,352,352.3,3
,2016-09-08 07:00,8,355.65,355.75,355.65,355.75,2
,2016-09-08 09:30,8,354.65,354.65,354.55,354.55,21
,2016-09-08 10:30,8,360.1,360.1,359.6,359.6,6
,2016-09-08 11:30,8,359.9,359.9,359.9,359.9,2
,2016-09-08 12:30,8,360.3,360.3,360.3,360.3,1
,2016-09-09 07:00,9,357,357,357,357,5
,2016-09-09 07:30,9,355.8,355.8,355.8,355.8,1
,2016-09-09 08:30,9,356.5,357.3,355.7,355.7,18
,2016-09-09 09:00,9,356,357,356,356.1,15
,2016-09-09 09:30,9,356,356,356,356,1
,2016-09-09 10:00,9,357.2,357.2,357.2,357.2,5
,2016-09-09 11:30,9,355.15,355.15,355.15,355.15,5
,2016-09-09 12:00,9,355.3,355.3,355.3,355.3,1
,2016-09-09 12:30,9,354.85,354.85,354.85,354.85,5
,2016-09-09 13:00,9,354.45,354.45,353.4,353.4,9
,2016-09-09 14:00,9,353.75,353.75,353.75,353.75,1
,2016-09-09 14:30,9,353.45,353.45,353.2,353.2,2
,2016-09-12 09:00,12,353.8,353.8,353.8,353.8,2
,2016-09-12 10:30,12,356.85,356.85,356.85,356.85,1
,2016-09-12 11:00,12,354.9,354.9,354.9,354.9,5
,2016-09-12 11:30,12,354.65,354.65,354.65,354.65,1
,2016-09-12 12:00,12,355.45,355.45,355.45,355.45,1
,2016-09-13 08:30,13,353.65,353.65,353.65,353.65,2
,2016-09-13 11:00,13,350.7,350.7,350.7,350.7,8
,2016-09-13 12:00,13,350.15,350.15,350.15,350.15,1
,2016-09-13 13:30,13,349.6,349.6,349.2,349.2,7
,2016-09-14 07:30,14,348.55,348.55,348.55,348.55,1
,2016-09-14 09:00,14,347,347,347,347,1
,2016-09-14 09:30,14,350,350,350,350,5
,2016-09-14 10:30,14,346,346,346,346,5
,2016-09-14 11:30,14,346.05,346.05,346.05,346.05,5
,2016-09-14 12:30,14,346.2,346.2,346.2,346.2,5
,2016-09-14 13:30,14,345.15,345.15,345.15,345.15,5
,2016-09-15 09:30,15,345.6,345.6,345.6,345.6,1