,2016-10-07 14:30,7,374.05,374.05,373.85,373.85,4
,2016-10-10 09:30,10,380.55,380.55,380.5,380.5,18
,2016-10-10 10:00,10,379.95,379.95,379.95,379.95,27
,2016-10-10 10:30,10,380,380,380,380,14
,2016-10-10 11:00,10,379.45,379.45,379.45,379.45,28
,2016-10-11 08:30,11,379.1,379.1,379.1,379.1,3
,2016-10-11 09:30,11,377.75,377.75,377.75,377.75,1
,2016-10-11 14:30,11,377.15,377.15,377.15,377.15,1
,2016-10-12 07:00,12,376.65,376.65,376.65,376.65,3
,2016-10-12 08:30,12,374,374,374,374,6
,2016-10-12 09:30,12,375,375,374.2,374.2,10
,2016-10-12 10:00,12,374.2,374.2,374.2,374.2,5
,2016-10-12 11:30,12,374.5,374.5,374.5,374.5,5
,2016-10-12 12:30,12,373.8,373.8,373.8,373.8,5
,2016-10-12 13:30,12,373.15,373.15,373.15,373.15,18
,2016-10-12 14:00,12,374.35,374.35,374.35,374.35,1
,2016-10-12 14:30,12,374,374,373.8,373.8,10
,2016-10-12 15:00,12,373.65,373.75,373.65,373.75,10
,2016-10-12 15:30,12,373.55,373.55,373.55,373.55,5
,2016-10-13 05:00,13,373.15,373.15,373.15,373.15,1
,2016-10-13 07:00,13,373.7,373.7,373.5,373.5,6
,2016-10-13 08:00,13,373.6,373.7,373.6,373.7,4
,2016-10-13 09:00,13,372.8,373.15,372.8,373.15,13
,2016-10-13 13:00,13,375.95,375.95,375.45,375.45,15
,2016-10-14 07:30,14,377,377.25,376.7,376.7,61
,2016-10-14 08:00,14,376.6,376.6,375.9,376,120
,2016-10-14 08:30,14,376.2,376.45,375.4,375.4,32
,2016-10-14 09:00,14,376.35,376.45,376.35,376.45,7
,2016-10-14 09:30,14,375.75,375.75,375.45,375.45,2
,2016-10-14 11:00,14,375.7,375.7,375.7,375.7,25
,2016-10-14 13:00,14,376.1,376.1,376.1,376.1,5
,2016-10-17 08:00,17,376.55,376.55,375.4,375.4,35
,2016-10-17 09:30,17,373.4,373.4,373.4,373.4,1
,2016-10-17 11:00,17,373.8,373.8,373.8,373.8,18
,2016-10-17 11:30,17,374.35,374.7,374.35,374.7,20
,2016-10-17 12:00,17,374.5,374.5,374.5,374.5,1
,2016-10-17 12:30,17,374.2,374.25,374.1,374.1,3
,2016-10-17 13:00,17,374.75,374.75,374.75,374.75,6
,2016-10-17 14:00,17,374.75,374.75,374.75,374.75,2
,2016-10-17 15:00,17,375.1,375.15,375.1,375.15,25
,2016-10-18 07:30,18,376.75,376.75,376.75,376.75,1
,2016-10-18 08:30,18,376.75,376.75,376.75,376.75,15
,2016-10-18 09:00,18,375.25,375.25,374.75,374.75,3
,2016-10-18 11:30,18,375.35,375.35,375.35,375.35,5
,2016-10-18 13:00,18,375.6,375.6,375.6,375.6,3
,2016-10-19 07:00,19,377.55,377.55,377.55,377.55,1
,2016-10-19 08:30,19,378,378.25,378,378,23
,2016-10-19 09:00,19,377.85,377.85,377.85,377.85,1
,2016-10-19 10:00,19,380.2,380.2,380.2,380.2,1
,2016-10-19 13:00,19,379.55,379.55,379.55,379.55,6
,2016-10-19 14:30,19,378.4,379,378.4,379,13
,2016-10-20 07:30,20,375.8,375.8,374.95,375.55,47
,2016-10-20 08:00,20,375.5,375.5,374.7,374.7,39
,2016-10-20 08:30,20,375.7,375.7,375.5,375.5,11
,2016-10-20 09:00,20,375.55,375.55,374.8,374.8,2
,2016-10-20 10:00,20,374.3,374.3,374.3,374.3,2
,2016-10-20 13:00,20,374.05,374.05,374.05,374.05,4
,2016-10-20 14:30,20,374.05,374.5,374.05,374.5,38
,2016-10-21 07:30,21,375.4,375.4,375.4,375.4,9
,2016-10-21 08:00,21,373.05,373.4,373.05,373.4,11
,2016-10-21 08:30,21,373.4,374.25,373.4,374.25,29
,2016-10-21 09:00,21,373.95,374.15,373.95,374.15,68
,2016-10-21 10:30,21,375.25,375.3,375.25,375.3,3
,2016-10-21 13:00,21,375.95,375.95,375.95,375.95,6
,2016-10-21 14:30,21,375.85,375.85,375.65,375.75,33
,2016-10-21 15:00,21,375.6,375.6,375.6,375.6,5
,2016-10-24 07:30,24,375.05,375.05,375.05,375.05,5
,2016-10-24 08:00,24,375.65,375.75,374.9,374.9,41
,2016-10-24 09:00,24,373.9,374.45,373.9,373.9,71
,2016-10-24 13:00,24,375.25,375.25,375.25,375.25,6
,2016-10-25 09:00,25,375.45,375.45,375.45,375.45,1
,2016-10-25 09:30,25,374.15,374.15,373.1,373.1,11
,2016-10-25 10:00,25,372.85,372.85,372.85,372.85,1
,2016-10-25 10:30,25,374.25,374.25,374.25,374.25,1
,2016-10-25 13:00,25,372.75,372.75,372.75,372.75,2
,2016-10-26 07:00,26,369.8,369.8,369.8,369.8,1
,2016-10-26 08:00,26,369.8,369.8,369.8,369.8,1
,2016-10-26 11:30,26,371.25,371.25,371.25,371.25,3
,2016-10-26 13:00,26,370.2,370.2,370.2,370.2,4
,2016-10-27 08:00,27,372.7,372.7,372.7,372.7,1
,2016-10-27 08:30,27,372.15,372.15,371.45,372.05,45
,2016-10-27 09:00,27,372.2,373.3,372.2,373.3,16
,2016-10-27 09:30,27,373.1,374.2,373.1,374.15,204
,2016-10-27 10:30,27,374.3,374.3,374.3,374.3,1
,2016-10-27 11:30,27,374.75,374.75,374.75,374.75,1
,2016-10-27 13:00,27,373.85,373.85,373.85,373.85,3
,2016-10-27 14:30,27,373.35,373.45,373.35,373.45,5
,2016-10-28 08:00,28,371.65,371.65,371.65,371.65,1
,2016-10-28 11:00,28,372.1,372.1,372.05,372.05,4
,2016-10-28 13:00,28,370,370,370,370,137
,2016-10-31 04:00,31,369.35,369.35,369.35,369.35,12
,2016-10-31 06:30,31,370.05,370.05,369.85,369.85,20
,2016-10-31 08:00,31,367.15,367.15,367.15,367.15,1
,2016-10-31 09:00,31,366.8,366.8,365.45,365.45,27
,2016-10-31 09:30,31,365,365,365,365,23
,2016-10-31 10:00,31,364.35,364.35,364.35,364.35,15
,2016-10-31 10:30,31,364.7,364.85,364.6,364.85,153
,2016-10-31 11:00,31,364.6,364.6,364.6,364.6,14
,2016-10-31 11:30,31,363.1,363.1,363.1,363.1,14
,2016-10-31 12:00,31,363,363,363,363,4
,2016-10-31 12:30,31,362.6,363,362.6,363,17
,2016-10-31 13:00,31,362.75,362.75,361.65,361.65,22
,2016-10-31 14:00,31,361.2,361.2,361,361.2,57
,2016-10-31 14:30,31,361.55,361.55,361.45,361.45,11
,2016-11-01 08:00,1,365.45,365.45,365.45,365.45,3
,2016-11-01 08:30,1,364.35,364.35,364.35,364.35,13
,2016-11-01 09:00,1,363.05,363.45,362.85,363.4,23
,2016-11-01 09:30,1,363.2,363.7,363.2,363.7,60
,2016-11-01 10:00,1,364,364,364,364,1
,2016-11-01 10:30,1,363.3,363.3,362.5,362.5,128
,2016-11-01 11:00,1,362.55,362.55,361.6,361.6,11
,2016-11-01 12:30,1,359.4,359.4,359.4,359.4,2
,2016-11-01 13:00,1,360.8,361.05,360.8,360.95,207
,2016-11-01 14:30,1,361.2,361.2,361.1,361.2,12
,2016-11-01 15:00,1,361.2,361.45,361.05,361.05,13
,2016-11-01 15:30,1,359.4,359.4,359.4,359.4,1
,2016-11-01 17:00,2,361.25,363.1,361.25,363.1,12
,2016-11-02 07:30,2,357.55,357.55,357.55,357.55,2
,2016-11-02 08:00,2,357.45,357.45,357,357,12
,2016-11-02 08:30,2,357.15,357.15,357,357,27
,2016-11-02 09:00,2,356.8,356.85,356.4,356.85,61
,2016-11-02 09:30,2,356.3,356.3,353.85,354,46
,2016-11-02 10:00,2,353.8,354.7,353.7,354.5,533
,2016-11-02 10:30,2,354.5,354.5,354.25,354.35,45
,2016-11-02 11:30,2,354.1,354.1,354.1,354.1,20
,2016-11-02 12:30,2,354.15,354.2,354.15,354.2,25
,2016-11-02 13:00,2,354.3,355.25,354.25,355.15,254
,2016-11-02 14:00,2,355.5,355.5,355.5,355.5,2
,2016-11-02 14:30,2,355.65,355.65,355.45,355.45,36
,2016-11-02 15:00,2,355.5,355.5,355.3,355.3,16
,2016-11-03 06:30,3,355.8,356.2,355.8,356.2,14
,2016-11-03 07:00,3,356.35,356.35,356.15,356.2,8
,2016-11-03 07:30,3,356.55,356.55,356.55,356.55,1
,2016-11-03 08:00,3,355.7,355.7,355.7,355.7,2
,2016-11-03 08:30,3,355.6,355.6,354.75,354.75,54
,2016-11-03 09:00,3,355.1,355.1,354.75,355.1,115
,2016-11-03 11:00,3,352.8,352.8,352.8,352.8,1
,2016-11-03 12:30,3,351.8,351.8,351.8,351.8,3
,2016-11-03 13:00,3,352.2,352.2,352.2,352.2,3
,2016-11-03 14:30,3,352.3,352.55,352.3,352.45,40
,2016-11-03 15:00,3,352.05,352.05,352.05,352.05,10
,2016-11-04 07:30,4,350,350,350,350,3
,2016-11-04 08:30,4,349.4,349.4,348.1,348.2,50
,2016-11-04 09:00,4,347.85,348.05,347.25,347.55,79
,2016-11-04 09:30,4,347.1,351.9,347.1,351.9,39
,2016-11-04 10:00,4,350.5,350.5,350.5,350.5,1
,2016-11-04 11:30,4,348.8,348.8,348.7,348.7,3
,2016-11-04 13:00,4,349.1,349.1,349.1,349.1,1
,2016-11-04 14:30,4,349,349.2,349,349.2,28
,2016-11-07 07:00,7,351.65,351.65,351.65,351.65,5
,2016-11-07 07:30,7,351.6,351.6,351.6,351.6,25
,2016-11-07 08:00,7,351.3,351.5,351.25,351.5,13
,2016-11-07 08:30,7,350.85,351.75,350.85,351.25,16
,2016-11-07 09:00,7,350.9,350.9,350.3,350.3,3
,2016-11-07 09:30,7,349.2,349.2,349.2,349.2,5
,2016-11-07 10:00,7,349.7,349.9,349.35,349.9,4
,2016-11-07 10:30,7,349.85,349.85,349.85,349.85,5
,2016-11-07 11:30,7,349.7,349.7,349.7,349.7,5
,2016-11-07 12:00,7,349.9,349.9,349.9,349.9,5
,2016-11-07 12:30,7,350.8,350.8,350.8,350.8,5
,2016-11-07 13:00,7,352.05,352.1,352.05,352.1,8
,2016-11-07 14:30,7,352.4,352.4,352.4,352.4,10
,2016-11-08 08:00,8,349.6,350,349.55,350,23
,2016-11-08 08:30,8,350.1,350.65,350.1,350.65,21
,2016-11-08 09:00,8,350.3,350.3,350.2,350.2,2
,2016-11-08 09:30,8,352.4,353.45,352.4,353.45,4
,2016-11-08 10:30,8,352.9,352.9,352.9,352.9,1
,2016-11-08 11:00,8,353.1,353.3,353.1,353.3,5
,2016-11-09 08:30,9,352.8,353.1,352,352,4
,2016-11-09 09:00,9,351.95,352,351.95,352,2
,2016-11-09 09:30,9,353,353,351.85,351.85,6
,2016-11-09 10:00,9,352.45,352.45,352.45,352.45,1
,2016-11-09 10:30,9,355,355.5,355,355.5,9
,2016-11-09 13:00,9,352.8,352.85,352.65,352.65,67
,2016-11-09 14:30,9,353.1,354.35,353.1,354,99
,2016-11-10 08:00,10,351.85,351.85,351.85,351.85,1
,2016-11-10 08:30,10,350.95,351.5,350.85,351.5,13
,2016-11-10 09:00,10,350.95,350.95,350.95,350.95,3
,2016-11-10 09:30,10,352,352,352,352,2
,2016-11-10 10:00,10,351.95,351.95,351.25,351.25,6
,2016-11-10 12:30,10,351.2,351.2,351.2,351.2,2
,2016-11-11 07:30,11,349,349,349,349,72
,2016-11-11 08:30,11,347.4,347.4,345.55,345.55,90
,2016-11-11 09:00,11,346,346.75,345.8,346.75,16
,2016-11-14 08:30,14,342.85,342.85,342.85,342.85,15
,2016-11-14 09:00,14,342.65,343.05,342.5,342.7,15
,2016-11-14 09:30,14,341.8,341.8,341.8,341.8,12
,2016-11-14 12:00,14,341.7,342.2,341.7,342.2,5
,2016-11-14 12:30,14,343.45,343.45,343.45,343.45,2
,2016-11-14 13:00,14,344.5,344.5,344.5,344.5,4