,2016-09-07 11:00,7,354.8,354.8,354.8,354.8,1
,2016-09-09 07:30,9,358.7,358.8,358.7,358.8,30
,2016-09-09 08:00,9,359.2,359.2,359.2,359.2,1
,2016-09-09 08:30,9,359.6,359.6,358.75,358.75,99
,2016-09-09 09:00,9,358.6,358.75,358.35,358.35,127
,2016-09-09 09:30,9,358,358,358,358,1
,2016-09-09 13:30,9,355.75,355.75,355.75,355.75,11
,2016-09-12 08:30,12,352.85,354.5,352.85,354.5,95
,2016-09-12 09:00,12,355.2,355.9,355.2,355.9,78
,2016-09-12 09:30,12,356.1,357.1,356.1,357.1,10
,2016-09-12 10:00,12,358.3,358.3,358.3,358.3,1
,2016-09-12 10:30,12,358.55,358.55,358.55,358.55,3
,2016-09-12 12:30,12,357.6,357.6,357.6,357.6,4
,2016-09-12 13:00,12,357.7,357.7,357.35,357.35,5
,2016-09-12 14:00,12,358,358,357.5,357.5,3
,2016-09-12 15:00,12,356.8,356.8,356.8,356.8,1
,2016-09-13 07:00,13,353.5,353.5,353.5,353.5,1
,2016-09-13 07:30,13,353.55,353.75,353.1,353.75,4
,2016-09-13 08:00,13,354.2,354.2,354.2,354.2,1
,2016-09-13 08:30,13,355,355,355,355,2
,2016-09-13 09:00,13,352.15,352.15,352.15,352.15,1
,2016-09-13 10:00,13,351.9,351.9,351.9,351.9,2
,2016-09-13 14:30,13,351.3,351.3,351.3,351.3,1
,2016-09-14 07:30,14,349.45,349.45,349.45,349.45,1
,2016-09-14 08:00,14,349.8,349.8,349,349,2
,2016-09-14 09:00,14,348.2,348.2,348.2,348.2,1
,2016-09-14 09:30,14,348.25,350.25,348.25,350.25,2
,2016-09-14 10:00,14,346.6,346.6,346.6,346.6,1
,2016-09-14 10:30,14,348.1,348.1,348.1,348.1,3
,2016-09-14 11:00,14,347.8,347.8,347.8,347.8,1
,2016-09-14 11:30,14,347.05,347.2,347.05,347.2,28
,2016-09-14 12:00,14,347.7,347.7,347.7,347.7,1
,2016-09-14 12:30,14,347.5,347.5,347.5,347.5,3
,2016-09-14 13:00,14,347.5,347.5,346.6,346.6,31
,2016-09-14 13:30,14,346.45,347,346.45,347,5
,2016-09-15 08:00,15,348.15,348.15,348.15,348.15,1
,2016-09-15 08:30,15,347.9,348.65,347.75,347.75,42
,2016-09-15 09:00,15,346.55,346.55,346.55,346.55,1
,2016-09-15 09:30,15,346.6,348.25,346.6,348.25,60
,2016-09-15 10:00,15,349.15,349.15,349.15,349.15,16
,2016-09-15 11:00,15,350.2,350.2,350.2,350.2,1
,2016-09-15 13:00,15,349.15,349.15,349.15,349.15,3
,2016-09-15 14:30,15,348.45,348.45,348.45,348.45,2
,2016-09-16 07:30,16,346.2,346.2,345.55,346,3
,2016-09-16 08:00,16,345.3,345.3,345.3,345.3,3
,2016-09-16 08:30,16,345.4,345.55,345.4,345.55,9
,2016-09-16 09:00,16,345.95,345.95,345.95,345.95,1
,2016-09-16 10:00,16,348.6,348.7,348.6,348.7,16
,2016-09-16 10:30,16,348.95,348.95,348.45,348.45,2
,2016-09-16 11:30,16,348.15,348.15,348.15,348.15,3
,2016-09-16 12:30,16,347.9,348.05,347.8,348,20
,2016-09-16 13:00,16,347.75,348.35,347.6,348.35,247
,2016-09-16 13:30,16,348.35,348.8,348.25,348.75,901
,2016-09-19 08:30,19,351.1,351.1,351,351,41
,2016-09-19 09:00,19,351.15,352.55,350.05,352.55,287
,2016-09-19 09:30,19,352,352,351.15,351.5,184
,2016-09-19 11:30,19,349.4,349.4,349.4,349.4,9
,2016-09-19 13:00,19,348.45,348.45,348.45,348.45,3
,2016-09-20 06:30,20,347.5,347.5,347.25,347.25,10
,2016-09-20 07:00,20,347,347.25,347,347.25,73
,2016-09-20 07:30,20,347.25,347.25,347,347,55
,2016-09-20 08:00,20,346.75,347,346,346,122
,2016-09-20 08:30,20,346.15,347.8,345.7,346.9,148
,2016-09-20 09:00,20,347,348,347,347.85,127
,2016-09-20 09:30,20,348,348.1,347.5,347.5,138
,2016-09-20 10:00,20,350.85,350.85,350.75,350.85,100
,2016-09-20 10:30,20,351,351,350.2,350.5,150
,2016-09-20 11:00,20,349.6,349.6,349.6,349.6,2
,2016-09-20 11:30,20,348.85,348.85,348.85,348.85,50
,2016-09-20 12:30,20,348.95,348.95,348.95,348.95,1
,2016-09-20 13:00,20,348.5,350.45,348.5,350.45,53
,2016-09-20 13:30,20,350.6,350.6,350.6,350.6,1
,2016-09-20 14:00,20,350.35,350.35,350.35,350.35,1
,2016-09-20 14:30,20,350.8,350.8,350.75,350.75,51
,2016-09-21 08:00,21,353.35,353.45,353.35,353.45,50
,2016-09-21 08:30,21,353.5,353.75,353.45,353.45,99
,2016-09-21 09:00,21,353.15,353.15,353.15,353.15,1
,2016-09-21 09:30,21,354.9,354.9,354.9,354.9,1
,2016-09-21 10:00,21,354.5,354.5,354.5,354.5,1
,2016-09-21 10:30,21,355,355,355,355,1
,2016-09-21 11:00,21,354.5,354.5,354.5,354.5,1
,2016-09-21 12:30,21,354.5,354.5,353.65,353.65,4
,2016-09-21 13:00,21,355.3,355.3,355.3,355.3,2
,2016-09-21 13:30,21,355.1,355.1,355.1,355.1,2
,2016-09-21 14:00,21,355.05,355.05,355.05,355.05,4
,2016-09-22 06:00,22,357,357.5,357,357.5,10
,2016-09-22 06:30,22,357.5,358.5,357.5,358.5,15
,2016-09-22 08:00,22,360.05,360.05,359.95,359.95,14
,2016-09-22 08:30,22,360.85,360.85,360.05,360.1,303
,2016-09-22 09:00,22,360.25,360.25,359.15,359.15,107
,2016-09-22 09:30,22,359.05,359.05,359.05,359.05,19
,2016-09-22 10:00,22,359.55,359.55,359.55,359.55,19
,2016-09-22 10:30,22,359.45,359.45,359.45,359.45,23
,2016-09-22 11:00,22,359.8,359.8,359.8,359.8,18
,2016-09-22 13:00,22,358.85,358.85,358.85,358.85,3
,2016-09-22 14:30,22,358.25,358.25,358.25,358.25,1
,2016-09-23 07:30,23,358,358,358,358,6
,2016-09-23 08:00,23,357.9,357.9,357.25,357.25,6
,2016-09-23 08:30,23,357.8,358.1,357.8,358.1,2
,2016-09-23 09:00,23,358.35,358.35,358.2,358.2,2
,2016-09-23 10:30,23,355.4,355.4,353.25,353.25,13
,2016-09-23 13:00,23,351.2,351.2,351.2,351.2,2
,2016-09-26 07:30,26,354.1,354.3,354.1,354.3,2
,2016-09-26 08:00,26,354.85,354.9,354.85,354.9,10
,2016-09-26 08:30,26,354.25,355,354.2,354.3,100
,2016-09-26 09:00,26,354.25,356.4,354.25,356.35,39
,2016-09-26 09:30,26,357.4,357.4,357.4,357.4,2
,2016-09-26 10:00,26,357.5,357.8,357.5,357.8,2
,2016-09-26 10:30,26,357,357,357,357,2
,2016-09-26 11:00,26,356.55,356.55,356.55,356.55,2
,2016-09-26 12:00,26,357.2,357.2,357.2,357.2,2
,2016-09-26 12:30,26,357.2,357.2,357.2,357.2,2
,2016-09-26 13:00,26,357.15,357.15,356.1,356.1,5
,2016-09-26 13:30,26,355.4,355.4,355.4,355.4,1
,2016-09-27 07:00,27,352.8,352.8,351.7,351.7,3
,2016-09-27 08:00,27,351.05,351.05,350.95,350.95,11
,2016-09-27 08:30,27,350.75,351,350.5,351,52
,2016-09-27 09:00,27,351.65,351.65,350.95,350.95,54
,2016-09-27 09:30,27,350.5,350.5,350.05,350.05,62
,2016-09-27 10:00,27,348.9,348.9,348.9,348.9,1
,2016-09-27 11:00,27,349.3,349.3,349.3,349.3,10
,2016-09-27 13:00,27,349.7,349.9,349.55,349.85,30
,2016-09-28 07:30,28,352,352.05,352,352.05,2
,2016-09-28 09:00,28,353.8,354.15,353.5,353.65,111
,2016-09-28 09:30,28,354.8,354.8,350,350,76
,2016-09-28 11:00,28,353.3,354,353.3,354,2
,2016-09-28 13:00,28,358.5,358.5,358.5,358.5,1
,2016-09-28 13:30,28,362.4,362.4,360.2,360.2,3
,2016-09-29 08:00,29,360.3,360.55,360.3,360.55,10
,2016-09-29 10:00,29,362.4,364.35,362.4,364.35,4
,2016-09-29 10:30,29,364.6,364.6,363.75,363.75,4
,2016-09-29 11:00,29,364.5,365.55,364.5,365.55,4
,2016-09-29 11:30,29,365.7,365.7,364.65,364.65,25
,2016-09-29 12:00,29,363.8,363.8,363.8,363.8,1
,2016-09-29 13:00,29,363.8,363.8,363.45,363.45,8
,2016-09-29 13:30,29,362.75,363.05,362.75,362.95,21
,2016-09-29 14:30,29,362.5,363,362.5,363,26
,2016-09-30 07:30,30,363.25,363.25,363.25,363.25,4
,2016-09-30 08:00,30,364.05,364.05,364.05,364.05,1
,2016-09-30 08:30,30,363.5,363.65,363,363,32
,2016-09-30 09:00,30,364.1,364.1,363.8,363.8,2
,2016-09-30 10:00,30,363.4,363.4,363.4,363.4,4
,2016-09-30 10:30,30,363.5,363.5,363.5,363.5,17
,2016-09-30 11:00,30,363.6,363.6,363.6,363.6,2
,2016-09-30 13:00,30,364.5,364.5,364.5,364.5,1
,2016-09-30 14:30,30,363.7,363.7,363.7,363.7,1
,2016-10-03 07:30,3,365.3,365.3,365.2,365.2,43
,2016-10-03 08:00,3,365.35,365.35,364,364.4,62
,2016-10-03 08:30,3,364.1,364.1,363.1,363.25,107
,2016-10-03 09:00,3,363.25,363.5,362.05,362.05,103
,2016-10-03 12:00,3,366,366,366,366,16
,2016-10-03 12:30,3,366.4,366.4,366.4,366.4,12
,2016-10-03 13:00,3,367.55,367.55,367.55,367.55,3
,2016-10-03 14:00,3,366.25,366.25,366.25,366.25,3
,2016-10-04 07:30,4,366.9,366.9,366.9,366.9,1
,2016-10-04 08:00,4,367.5,368.1,367.35,367.8,13
,2016-10-04 08:30,4,368.45,368.45,368.45,368.45,11
,2016-10-04 09:00,4,368,368.15,366.5,366.5,51
,2016-10-04 09:30,4,368.4,368.4,368.2,368.2,36
,2016-10-04 11:30,4,368.4,368.4,368.4,368.4,206
,2016-10-04 13:00,4,367.6,367.6,367.6,367.6,3
,2016-10-04 14:30,4,367.2,367.2,367.2,367.2,9
,2016-10-05 06:30,5,371.5,371.5,371.5,371.5,181
,2016-10-05 07:30,5,371,371.3,371,371.3,14
,2016-10-05 08:00,5,371,371.2,371,371.2,100
,2016-10-05 08:30,5,371.3,371.3,370.5,370.8,88
,2016-10-05 09:00,5,370.2,370.2,370.2,370.2,1
,2016-10-05 09:30,5,369.9,369.9,369.75,369.75,22
,2016-10-05 13:00,5,371.9,371.9,371.9,371.9,7
,2016-10-05 13:30,5,371.05,371.05,371.05,371.05,1
,2016-10-05 14:30,5,371.6,371.6,371.45,371.45,21
,2016-10-06 07:30,6,372.05,372.05,372,372.05,6
,2016-10-06 08:00,6,372.05,372.2,371.95,372,30
,2016-10-06 09:00,6,373.25,373.25,373.25,373.25,1
,2016-10-06 09:30,6,371.85,372.25,371.75,372.25,90
,2016-10-06 10:00,6,371.75,371.75,371.75,371.75,1
,2016-10-06 10:30,6,372.35,372.35,372.35,372.35,16
,2016-10-06 11:00,6,372.3,372.4,372.3,372.4,40
,2016-10-06 13:00,6,373.6,373.6,373.6,373.6,7
,2016-10-06 14:30,6,373.35,373.35,373.35,373.35,2
,2016-10-06 15:00,6,373.55,373.55,373.55,373.55,5
,2016-10-07 08:30,7,373.5,373.5,373.5,373.5,22
,2016-10-07 09:00,7,373.5,373.5,373.25,373.25,4
,2016-10-07 10:00,7,373.65,373.65,373.65,373.65,1
,2016-10-07 10:30,7,370.9,370.9,370.9,370.9,10
,2016-10-07 11:30,7,370.5,370.5,370.5,370.5,2
,2016-10-07 12:00,7,370.5,370.5,370.5,370.5,1
,2016-10-07 13:00,7,370.9,370.9,370.9,370.9,2
,2016-10-10 07:00,10,373.25,373.7,373.25,373.5,25
,2016-10-10 07:30,10,373.75,375,373.75,374.75,38
,2016-10-10 08:30,10,376.65,376.8,376.65,376.8,15
,2016-10-10 09:00,10,378.2,378.85,378.2,378.85,3
,2016-10-10 09:30,10,378.35,378.7,378.35,378.7,16
,2016-10-10 10:00,10,377.4,377.45,377.4,377.45,3
,2016-10-10 10:30,10,377.5,377.5,377.5,377.5,4
,2016-10-10 11:00,10,376.6,376.6,376.6,376.6,14
,2016-10-10 13:00,10,377.4,377.4,377.4,377.4,1
,2016-10-11 08:00,11,376.5,376.5,376.5,376.5,1
,2016-10-11 08:30,11,376.3,376.3,375.55,375.55,2
,2016-10-11 09:30,11,375.6,375.8,375.6,375.8,2
,2016-10-11 10:30,11,373.5,373.5,373.5,373.5,1
,2016-10-11 12:00,11,374,374,374,374,4
,2016-10-12 07:00,12,374.1,374.1,374.1,374.1,1
,2016-10-12 07:30,12,374.7,374.7,374.7,374.7,1
,2016-10-13 07:00,13,371,371,371,371,3
,2016-10-13 08:00,13,370.5,370.9,370.25,370.25,7
,2016-10-13 09:00,13,370.5,370.5,370.5,370.5,2
,2016-10-13 10:00,13,371.55,371.55,370,370,34
,2016-10-13 10:30,13,372.9,372.9,372.6,372.6,4
,2016-10-13 13:00,13,372.8,372.8,372.8,372.8,2
,2016-10-17 13:30,17,369.6,369.6,368.35,368.35,2