,2016-07-05 10:00,5,178.95,178.95,178.95,178.95,2
,2016-07-06 07:00,6,179.3,179.3,179.3,179.3,1
,2016-07-08 11:30,8,183.15,183.15,183.15,183.15,2
,2016-07-27 11:00,27,179.5,179.5,179.5,179.5,2
,2016-07-27 11:30,27,179.1,179.1,179.1,179.1,3
,2016-07-28 07:00,28,176,176,176,176,1
,2016-07-28 08:30,28,176.5,176.5,176.5,176.5,1
,2016-07-29 09:30,29,169.5,169.5,169.5,169.5,1
,2016-07-29 11:30,29,168.5,168.5,168.5,168.5,1
,2016-08-02 10:00,2,168,168,168,168,1
,2016-08-02 12:00,2,167,167,167,167,1
,2016-08-29 12:00,29,184.6,184.6,182.15,182.15,11
,2016-09-01 07:00,1,180.55,180.55,180.55,180.55,2
,2016-09-01 07:30,1,181.8,181.8,181.45,181.45,2
,2016-09-01 08:00,1,180.8,180.8,180.8,180.8,1
,2016-09-01 08:30,1,181.5,181.6,181.5,181.6,2
,2016-09-01 09:00,1,184.3,184.3,184.3,184.3,1
,2016-09-01 09:30,1,184.05,186,183.95,186,18
,2016-09-01 10:00,1,187,187,187,187,3
,2016-09-02 07:00,2,185.2,185.2,183.8,183.8,13
,2016-09-02 07:30,2,183.15,183.15,183.15,183.15,1
,2016-09-06 09:30,6,182.3,183,182.3,183,2
,2016-09-06 10:00,6,183.5,184,183.5,184,2
,2016-09-06 10:30,6,184,184,184,184,4
,2016-09-06 11:00,6,184.25,184.25,184,184,8
,2016-09-06 12:00,6,185,185,185,185,3
,2016-09-07 12:30,7,185.7,185.7,185.7,185.7,1
,2016-09-08 08:30,8,185.7,186,185.7,186,4
,2016-09-08 09:00,8,188,188,188,188,2
,2016-09-08 10:30,8,189.5,191.45,189.5,191,18
,2016-09-08 11:00,8,191.4,191.4,191.4,191.4,3
,2016-09-09 08:00,9,188.9,188.9,188.9,188.9,1
,2016-09-09 09:00,9,191.5,191.5,191.5,191.5,1
,2016-09-09 11:00,9,191.55,191.55,191.55,191.55,1
,2016-09-09 12:00,9,191.85,191.85,191.8,191.8,2
,2016-09-13 09:00,13,189.8,189.8,189.8,189.8,1
,2016-09-13 09:30,13,189,189,188.9,188.9,5
,2016-09-13 10:00,13,188,189.9,188,189.9,3
,2016-09-13 10:30,13,191,191.1,190.3,190.4,11
,2016-09-13 11:00,13,190.5,190.95,190.5,190.95,3
,2016-09-13 11:30,13,191,191,191,191,2
,2016-09-13 12:00,13,190,190,190,190,1
,2016-09-13 12:30,13,190.35,190.45,190.35,190.45,2
,2016-09-14 10:00,14,190.55,190.55,190.25,190.55,3
,2016-09-14 10:30,14,191,191,191,191,1
,2016-09-14 12:30,14,189.4,189.4,189.1,189.3,3
,2016-09-15 07:00,15,189.25,189.25,189.25,189.25,1
,2016-09-15 08:30,15,189.25,189.25,189.25,189.25,1
,2016-09-15 11:00,15,188.45,188.45,188.45,188.45,1
,2016-09-15 12:00,15,188.5,188.5,188.5,188.5,1
,2016-09-16 07:00,16,189.5,189.5,189.5,189.5,5
,2016-09-16 08:00,16,189.3,189.3,189.3,189.3,1
,2016-09-16 10:00,16,188.9,188.9,187.6,187.6,2
,2016-09-16 10:30,16,188.6,188.6,188.6,188.6,1
,2016-09-19 10:00,19,188.05,188.05,188.05,188.05,1
,2016-09-19 11:00,19,188.2,188.2,188.2,188.2,1
,2016-09-19 12:00,19,190,190,190,190,1
,2016-09-19 12:30,19,189.95,190,189.95,190,2
,2016-09-20 07:00,20,191,193,191,192.7,5
,2016-09-20 08:00,20,192.15,193,192.15,193,3
,2016-09-20 08:30,20,193.3,193.3,193.3,193.3,1
,2016-09-20 09:00,20,193.95,195.3,193.95,195.3,3
,2016-09-20 09:30,20,195.85,195.85,195.85,195.85,1
,2016-09-20 10:00,20,196.25,196.25,196.25,196.25,1
,2016-09-20 11:00,20,198,198,198,198,2
,2016-09-21 11:30,21,193,193,193,193,2
,2016-09-22 10:00,22,196,196,196,196,2
,2016-09-26 10:00,26,196,196.25,196,196,5
,2016-09-26 10:30,26,196.25,196.25,196.25,196.25,2
,2016-09-27 10:00,27,196,196.85,196,196.85,7
,2016-09-28 07:00,28,197.9,197.9,197.25,197.25,5
,2016-09-28 07:30,28,197,197,197,197,1
,2016-09-29 11:30,29,191.15,191.15,191.15,191.15,7
,2016-09-30 07:30,30,193.65,193.65,193.65,193.65,1
,2016-09-30 08:00,30,195,195,194.05,194.05,3
,2016-09-30 09:00,30,196,196,196,196,1
,2016-09-30 11:00,30,196.4,196.4,195.2,195.2,2
,2016-09-30 12:00,30,197.5,197.5,197.5,197.5,1
,2016-09-30 12:30,30,197,197,197,197,1
,2016-10-03 07:30,3,195.75,195.75,195.75,195.75,2
,2016-10-03 08:00,3,193.25,193.25,193.25,193.25,1
,2016-10-03 08:30,3,193.25,193.55,193.25,193.55,2
,2016-10-03 09:30,3,190.5,192.7,190.5,191.5,9
,2016-10-03 10:00,3,190.5,190.5,190.5,190.5,2
,2016-10-03 10:30,3,191.95,191.95,191.95,191.95,2
,2016-10-03 11:30,3,192.95,192.95,192.95,192.95,1
,2016-10-03 12:30,3,191.75,192.5,191.75,192.5,4
,2016-10-04 12:00,4,195,195,194.5,194.5,9
,2016-10-04 12:30,4,195,195,195,195,3
,2016-10-05 07:00,5,196,196,195,195,5
,2016-10-06 12:30,6,191.05,191.05,191.05,191.05,1
,2016-10-10 08:30,10,194,194,194,194,2
,2016-10-10 09:30,10,194,194,194,194,3
,2016-10-10 10:00,10,194,194,194,194,2
,2016-10-11 11:00,11,195.35,195.35,195.35,195.35,1
,2016-10-11 11:30,11,195.45,196.2,195.45,195.85,10
,2016-10-11 12:30,11,195.8,195.8,195.8,195.8,1
,2016-10-14 10:30,14,182.7,182.7,182.7,182.7,1
,2016-10-17 09:00,17,184.5,184.5,184.5,184.5,1
,2016-10-17 10:30,17,187.05,187.05,187.05,187.05,1
,2016-10-19 07:30,19,190.55,190.55,190.55,190.55,1
,2016-10-19 11:30,19,190.05,190.05,190.05,190.05,3
,2016-10-21 12:30,21,195,195,195,195,2
,2016-10-24 07:00,24,196.2,198.8,196.2,198.8,10
,2016-10-24 12:30,24,200,200,200,200,1
,2016-10-25 07:00,25,200,200,200,200,1
,2016-10-25 09:00,25,201.9,201.9,201.9,201.9,1
,2016-10-25 09:30,25,201.85,201.85,201.85,201.85,1
,2016-10-25 12:00,25,201.9,201.9,201.9,201.9,1
,2016-10-26 07:00,26,203.15,203.15,203.15,203.15,1
,2016-10-26 08:00,26,202.55,203.25,202.55,203.25,3
,2016-10-26 08:30,26,203.1,204,203.1,204,2
,2016-10-27 07:00,27,205.5,205.5,205.5,205.5,2
,2016-10-27 08:00,27,205.95,205.95,205.95,205.95,1
,2016-10-27 09:00,27,206,206,205.7,205.7,2
,2016-10-27 10:00,27,205.35,205.8,205.35,205.8,7
,2016-10-27 10:30,27,205.8,206.5,205.8,206.5,6
,2016-10-27 11:30,27,207,207,207,207,4
,2016-10-27 12:00,27,207,207,206.2,206.2,4
,2016-10-28 07:00,28,205.45,205.75,205.45,205.75,5
,2016-10-28 07:30,28,205,205,205,205,1
,2016-10-28 08:00,28,205,205.5,205,205.5,4
,2016-10-28 08:30,28,204.7,204.75,204.7,204.75,3
,2016-10-28 09:00,28,205,206,205,206,24
,2016-10-28 09:30,28,206.2,206.2,206.2,206.2,2
,2016-10-28 11:00,28,205,205,205,205,1
,2016-10-28 11:30,28,205.15,205.15,205.15,205.15,1
,2016-10-28 12:30,28,204.7,205.3,204.7,204.9,8
,2016-10-31 07:00,31,204.9,204.9,204.9,204.9,2
,2016-10-31 09:00,31,205,205,205,205,1
,2016-10-31 09:30,31,206,206,206,206,3
,2016-10-31 10:00,31,205.5,205.5,205,205.25,11
,2016-10-31 11:00,31,205.3,205.5,205.3,205.5,3
,2016-10-31 12:00,31,205.35,205.35,205.35,205.35,1
,2016-11-01 07:30,1,205.25,205.6,205.25,205.6,5
,2016-11-01 08:00,1,205.8,205.8,205.8,205.8,1
,2016-11-01 08:30,1,205.75,206.25,205.75,206.1,11
,2016-11-01 09:00,1,206.5,208.2,206.5,208,30
,2016-11-01 09:30,1,208.1,208.4,208.1,208.4,6
,2016-11-01 10:00,1,208,208.2,208,208.2,2
,2016-11-01 10:30,1,208.3,208.9,208.3,208.9,4
,2016-11-01 11:00,1,208.75,208.9,208.75,208.9,5
,2016-11-01 11:30,1,208.9,209,208.9,209,5
,2016-11-01 12:00,1,210,211,210,211,6
,2016-11-02 07:30,2,212.25,215,212.25,215,4
,2016-11-02 08:00,2,214.1,214.1,214.1,214.1,1
,2016-11-02 08:30,2,213,213.3,212.95,213.3,22
,2016-11-02 09:00,2,215.25,215.25,215.25,215.25,3
,2016-11-02 10:30,2,212.75,213,212,212.5,9
,2016-11-02 11:00,2,213,213,212.85,212.85,2
,2016-11-02 11:30,2,213.2,213.2,213.2,213.2,1
,2016-11-02 12:00,2,213.5,215.25,213.5,215,8
,2016-11-03 07:00,3,213.1,213.1,210.5,210.5,3
,2016-11-03 07:30,3,210.5,211.1,209.7,211.1,7
,2016-11-03 08:30,3,210.5,210.5,210.5,210.5,1
,2016-11-03 10:00,3,210.5,210.5,210.2,210.2,3
,2016-11-03 11:00,3,209.7,209.7,209.7,209.7,1
,2016-11-03 11:30,3,208.95,208.95,208.95,208.95,1
,2016-11-04 07:00,4,212.1,212.1,212.1,212.1,1
,2016-11-04 08:00,4,210.9,210.9,210.9,210.9,1
,2016-11-04 08:30,4,209.8,209.8,207.7,207.7,6
,2016-11-04 09:00,4,209.05,209.05,209.05,209.05,1
,2016-11-04 09:30,4,210,210,210,210,1
,2016-11-04 10:00,4,210.25,210.25,210.25,210.25,1
,2016-11-04 12:00,4,211.15,211.15,211.15,211.15,1
,2016-11-04 12:30,4,211.75,211.75,211.65,211.65,3
,2016-11-07 07:00,7,212.1,212.1,212.1,212.1,1
,2016-11-07 07:30,7,213.25,213.4,213.25,213.4,5
,2016-11-07 12:30,7,214.9,214.9,214.9,214.9,2
,2016-11-08 08:00,8,210.9,212.1,210.9,212.1,2
,2016-11-08 09:00,8,209.5,209.5,209.5,209.5,2
,2016-11-08 09:30,8,210,210,210,210,1
,2016-11-08 12:00,8,211.75,211.75,211.75,211.75,1
,2016-11-08 12:30,8,208.1,210.4,208.1,210.4,4
,2016-11-09 07:30,9,210.1,210.1,210.1,210.1,1
,2016-11-09 08:30,9,210.65,210.65,210.65,210.65,1
,2016-11-09 11:00,9,210.5,210.5,210.35,210.35,2
,2016-11-09 12:30,9,209.15,210.05,209.15,210.05,3
,2016-11-10 07:00,10,209.9,209.9,209.65,209.65,2
,2016-11-10 07:30,10,209.65,209.9,209.65,209.65,3
,2016-11-10 08:00,10,209.45,209.65,209.45,209.65,2
,2016-11-10 08:30,10,209.65,209.65,209.6,209.6,2
,2016-11-10 12:00,10,210,210,210,210,1
,2016-11-10 12:30,10,209,209,209,209,1
,2016-11-11 09:30,11,208.1,208.1,208.1,208.1,1
,2016-11-11 10:00,11,207.9,207.9,207,207,5
,2016-11-11 10:30,11,207.5,207.5,207.5,207.5,3
,2016-11-11 11:00,11,207.5,207.5,207.5,207.5,1
,2016-11-11 12:00,11,207.1,207.1,207,207,2
,2016-11-11 12:30,11,207.7,207.7,207.7,207.7,1
,2016-11-14 07:00,14,205,205,205,205,1
,2016-11-14 08:00,14,205,205,204.15,204.15,3
,2016-11-14 08:30,14,205,205,205,205,3
,2016-11-14 09:00,14,205.85,206.1,205.75,205.95,4
,2016-11-14 10:30,14,203,203,202.3,202.75,11
,2016-11-14 11:00,14,202.8,202.8,202.8,202.8,1
,2016-11-14 11:30,14,202.8,202.85,202.6,202.6,6
,2016-11-14 12:00,14,202.2,202.2,202.2,202.2,1
,2016-11-14 12:30,14,203.15,203.15,203.15,203.15,1
,2016-11-15 08:30,15,204.9,207.9,204.9,207.9,10
,2016-11-15 09:00,15,206.9,206.95,206.9,206.95,2
,2016-11-15 09:30,15,206.55,206.55,205,205,7
,2016-11-15 10:00,15,205.15,205.65,205.15,205.55,8
,2016-11-15 11:00,15,204.1,204.1,204.1,204.1,1
,2016-11-15 12:00,15,205.6,205.6,205.05,205.05,3
,2016-11-16 07:00,16,205.7,205.8,205.7,205.8,4
,2016-11-16 07:30,16,204.7,204.7,204.7,204.7,1
,2016-11-16 09:00,16,202.85,202.85,202.85,202.85,1
,2016-11-16 10:00,16,204.15,204.15,204.15,204.15,1
,2016-11-16 11:00,16,204.4,204.75,204.4,204.75,7
,2016-11-16 11:30,16,204.7,204.7,204.7,204.7,5
,2016-11-16 12:00,16,204.5,204.5,204.5,204.5,1
,2016-11-17 07:00,17,204.15,204.6,204.15,204.6,4
,2016-11-17 08:30,17,204.4,204.4,204.25,204.25,3
,2016-11-17 09:00,17,204.1,204.1,203.9,203.9,6
,2016-11-17 09:30,17,204,204,204,204,1
,2016-11-17 10:00,17,205.9,208.5,205.9,208,9
,2016-11-18 07:00,18,211.95,211.95,211.8,211.95,3
,2016-11-18 08:00,18,209.45,210,209.45,210,5
,2016-11-18 12:30,18,207.1,207.55,207.1,207.55,2
,2016-11-22 09:00,22,206.5,206.5,206.5,206.5,1
,2016-11-22 09:30,22,206.55,206.55,206.55,206.55,2
,2016-11-23 07:30,23,208.15,208.15,208.15,208.15,1
,2016-11-23 10:30,23,208.2,208.2,207.7,207.7,2
,2016-11-23 11:00,23,207.75,207.75,207.75,207.75,1
,2016-11-23 11:30,23,207.55,207.55,207.55,207.55,1
,2016-11-25 08:30,25,206.1,206.1,206.1,206.1,2
,2016-11-25 09:00,25,204.35,205.55,204.35,205.5,8
,2016-11-25 09:30,25,208.15,208.2,208.15,208.2,5
,2016-11-25 10:00,25,210.3,210.3,209.3,209.3,2
,2016-11-25 10:30,25,209.25,210.5,209.25,210.5,10
,2016-11-25 11:00,25,210.1,210.1,210.1,210.1,1
,2016-11-25 11:30,25,210.5,210.9,210.5,210.9,5
,2016-11-28 07:00,28,211.7,213.4,211.7,213.4,3
,2016-11-28 10:00,28,209.2,209.2,209.2,209.2,1
,2016-11-29 08:30,29,208.85,208.85,208.05,208.05,2
,2016-11-29 11:30,29,210,210.4,210,210.4,12
,2016-11-29 12:00,29,210.4,210.8,210.4,210.8,10
,2016-11-29 12:30,29,210.8,211,210.8,211,7
,2016-11-30 07:00,30,211,211.4,211,211.4,8
,2016-11-30 07:30,30,211.4,211.4,211.4,211.4,3
,2016-11-30 08:00,30,211.4,211.4,211.4,211.4,1
,2016-11-30 09:30,30,211.6,211.6,211.6,211.6,1
,2016-11-30 10:00,30,211.6,211.6,211.6,211.6,2
,2016-11-30 12:00,30,211,211.8,211,211.8,4
,2016-12-01 07:00,1,211.8,211.8,211.8,211.8,3
,2016-12-01 07:30,1,211.8,211.8,211.8,211.8,1
,2016-12-01 08:00,1,212.3,212.3,212.3,212.3,2
,2016-12-01 09:00,1,212.3,213.95,212.3,213.95,18
,2016-12-01 09:30,1,213.95,214.65,213.95,214.65,3
,2016-12-01 10:00,1,215.7,215.7,215.7,215.7,2
,2016-12-01 11:00,1,215,215,215,215,1
,2016-12-02 08:00,2,215.1,215.1,215.1,215.1,3
,2016-12-02 09:00,2,214.75,214.75,214.4,214.4,5
,2016-12-02 10:30,2,214.05,214.05,214.05,214.05,1
,2016-12-02 11:30,2,213.9,213.9,213.9,213.9,2
,2016-12-02 12:00,2,213.9,213.9,213.9,213.9,2
,2016-12-02 12:30,2,213.9,213.9,213.9,213.9,2
,2016-12-05 07:00,5,215,215,215,215,1
,2016-12-05 08:30,5,213.7,214.3,213.7,214.15,5
,2016-12-05 09:00,5,214.8,214.8,214.8,214.8,2
,2016-12-05 10:00,5,212.5,212.5,212.1,212.1,3
,2016-12-05 12:00,5,213.5,213.5,213.4,213.4,4
,2016-12-06 07:30,6,212.8,212.8,212.8,212.8,1
,2016-12-06 09:30,6,210.65,210.65,210.65,210.65,1
,2016-12-06 10:00,6,209.75,209.75,209.75,209.75,6
,2016-12-06 10:30,6,209.75,211.3,209.75,211.3,3
,2016-12-06 12:00,6,211.75,211.75,211.75,211.75,1
,2016-12-06 12:30,6,212,212,212,212,1
,2016-12-07 07:30,7,212,212,212,212,2
,2016-12-07 08:00,7,212,212.1,212,212.1,8
,2016-12-07 08:30,7,212.1,212.1,212.1,212.1,1
,2016-12-07 09:30,7,208.75,208.75,208.75,208.75,2
,2016-12-07 10:00,7,209.1,209.1,209.1,209.1,3
,2016-12-07 10:30,7,209.1,209.1,209.1,209.1,13
,2016-12-07 11:00,7,209.5,209.5,209.5,209.5,2
,2016-12-07 12:00,7,209.5,209.5,209.5,209.5,2
,2016-12-07 12:30,7,209.5,209.9,209.5,209.9,3
,2016-12-08 07:00,8,209.9,209.9,209.3,209.3,5
,2016-12-08 09:00,8,207.4,207.4,207.4,207.4,1
,2016-12-08 09:30,8,207.4,207.4,207.4,207.4,1
,2016-12-08 12:00,8,208.45,208.45,208.45,208.45,1
,2016-12-08 12:30,8,208.7,208.75,206.8,206.8,5
,2016-12-09 10:00,9,206.5,206.5,206.5,206.5,1
,2016-12-09 12:00,9,208.15,208.15,208.15,208.15,1
,2016-12-09 12:30,9,208,208,208,208,1
,2016-12-12 08:00,12,206.5,206.5,206.3,206.3,4
,2016-12-12 09:00,12,206.45,207,206.45,207,3
,2016-12-12 09:30,12,205.7,205.7,205.15,205.15,4
,2016-12-12 10:00,12,204.95,204.95,204.1,204.1,6
,2016-12-12 10:30,12,204.2,204.2,204,204.1,4
,2016-12-12 11:00,12,204.5,204.55,203.75,203.75,20
,2016-12-12 11:30,12,202.65,202.65,202.65,202.65,1
,2016-12-12 12:00,12,202.5,202.5,200.1,200.1,5
,2016-12-13 07:00,13,200.1,200.1,200,200,19
,2016-12-13 07:30,13,199.9,199.9,199.5,199.5,10
,2016-12-13 08:00,13,198,198,198,198,13
,2016-12-13 08:30,13,197.95,197.95,197.3,197.4,13
,2016-12-13 09:00,13,197.3,197.8,197.15,197.4,14
,2016-12-13 09:30,13,197.4,198,197.25,197.25,6
,2016-12-13 10:30,13,197.5,197.5,197.25,197.25,4
,2016-12-14 09:30,14,198,198,198,198,3
,2016-12-14 10:00,14,198,198,197.65,197.65,7
,2016-12-15 07:00,15,197.65,197.65,192,192,22
,2016-12-15 07:30,15,192.3,192.3,191.3,191.3,14
,2016-12-15 08:00,15,192.5,192.5,192.5,192.5,1
,2016-12-15 10:00,15,194.75,194.75,193,193,10
,2016-12-16 07:00,16,192,192.9,192,192.9,14
,2016-12-16 07:30,16,191.75,191.8,191.5,191.5,7
,2016-12-16 08:00,16,191.25,191.75,191.25,191.75,3
,2016-12-16 08:30,16,191.75,191.75,191.15,191.15,22
,2016-12-19 07:00,19,192.7,196.5,192.7,196.5,15
,2016-12-19 07:30,19,196.8,198.7,196.8,198.7,6
,2016-12-19 09:30,19,195,195.15,193.95,195.15,11
,2016-12-19 10:00,19,194.3,194.55,194.2,194.35,14
,2016-12-19 10:30,19,194.25,194.25,194.25,194.25,1
,2016-12-19 12:00,19,195.3,195.3,195,195,9
,2016-12-20 07:00,20,195,195,195,195,1
,2016-12-20 07:30,20,196.8,196.8,196.8,196.8,1
,2016-12-20 08:30,20,197.4,197.4,196.95,196.95,2
,2016-12-20 09:00,20,196.9,196.9,196.9,196.9,1
,2016-12-20 09:30,20,196.75,196.75,196.75,196.75,1
,2016-12-20 10:30,20,197.25,197.4,197.25,197.4,3
,2016-12-20 12:00,20,197.15,197.4,197.15,197.4,2
,2016-12-21 07:00,21,197.65,197.65,197.65,197.65,2
,2016-12-21 07:30,21,197.45,197.45,197.25,197.25,6
,2016-12-21 09:00,21,195.9,195.9,195.9,195.9,1
,2016-12-21 09:30,21,195.65,195.65,195.35,195.35,2
,2016-12-21 11:00,21,195.25,195.25,194,194,3
,2016-12-21 11:30,21,193.85,193.85,193.85,193.85,3
,2016-12-21 12:00,21,193.7,193.75,193.5,193.5,6
,2016-12-21 12:30,21,193.5,193.5,193.5,193.5,5
,2016-12-22 11:00,22,190.45,190.45,189.95,189.95,3
,2016-12-22 11:30,22,190.1,190.1,190.1,190.1,1
,2016-12-22 12:00,22,190.15,190.15,190.15,190.15,3
,2016-12-22 12:30,22,190.1,190.1,190.1,190.1,2
,2016-12-23 07:30,23,189.7,190,189.7,190,4
,2016-12-23 08:00,23,189.3,189.3,189.3,189.3,1
,2016-12-23 08:30,23,188.8,188.8,187.5,187.5,6
,2016-12-23 09:00,23,187.75,187.75,186.8,187,10
,2016-12-23 09:30,23,187.3,187.3,187,187,8
,2016-12-23 11:00,23,187.4,187.4,187.3,187.3,2
,2016-12-23 11:30,23,188,188,188,188,1
,2016-12-23 12:00,23,187.6,187.6,187.6,187.6,1
,2016-12-23 12:30,23,188.05,188.1,188.05,188.1,4
,2016-12-27 07:00,27,187,188.15,187,188.1,13
,2016-12-27 08:00,27,186.5,187.5,186.5,187.5,2
,2016-12-27 08:30,27,187,187,187,187,3
,2016-12-27 09:00,27,189.25,189.35,189.2,189.2,7
,2016-12-27 09:30,27,189.25,190.25,189.25,190.25,4
,2016-12-27 10:00,27,188.8,188.8,188.8,188.8,2
,2016-12-27 11:30,27,187,187,187,187,3
,2016-12-27 12:00,27,186.8,187.8,186.6,187.8,16
,2016-12-28 07:00,28,187.8,187.8,187.8,187.8,3
,2016-12-28 07:30,28,187.1,187.1,187.1,187.1,4
,2016-12-28 09:00,28,186.6,186.6,186.6,186.6,2
,2016-12-28 09:30,28,186.6,186.85,186.5,186.5,6
,2016-12-28 10:00,28,186.7,186.7,186.4,186.4,10
,2016-12-28 10:30,28,186.4,186.4,186.2,186.2,3
,2016-12-28 11:00,28,186.2,186.2,186,186.2,16
,2016-12-28 11:30,28,186.15,186.15,186.15,186.15,1
,2016-12-28 12:00,28,186.15,186.15,186,186,2
,2016-12-28 12:30,28,186.55,186.55,186,186,4
,2016-12-29 07:00,29,185.7,186,185.5,186,7
,2016-12-29 07:30,29,185.5,185.5,185.5,185.5,3
,2016-12-29 08:00,29,185.45,185.6,185.35,185.6,4
,2016-12-29 08:30,29,185.45,185.45,185.35,185.35,12
,2016-12-29 09:30,29,185.1,186.1,185.1,186.1,3
,2016-12-29 10:00,29,186.15,186.15,186.05,186.05,4
,2016-12-29 10:30,29,185.95,187,185.95,187,2
,2016-12-29 11:30,29,187.4,187.4,187.4,187.4,1
,2016-12-29 12:00,29,188,189.5,188,189.3,7
,2016-12-29 12:30,29,189,189,189,189,3
,2016-12-30 07:00,30,190.3,190.3,190.3,190.3,2
,2016-12-30 08:30,30,190.05,190.05,190.05,190.05,1
,2016-12-30 09:00,30,190.7,190.7,190.7,190.7,2
,2016-12-30 10:00,30,191.5,191.5,191.5,191.5,1
,2016-12-30 10:30,30,191.5,191.6,191.5,191.6,19
,2016-12-30 11:00,30,191.7,191.7,191.25,191.25,3
,2016-12-30 11:30,30,191.5,191.5,191.5,191.5,1
,2016-12-30 12:00,30,191.7,191.7,191.7,191.7,3
,2016-12-30 12:30,30,191.45,191.45,191.4,191.4,2
,2017-01-03 07:00,3,190.3,191.05,190.3,191.05,21
,2017-01-03 07:30,3,191.3,191.3,191.3,191.3,1
,2017-01-03 08:00,3,191.2,191.2,191.2,191.2,1
,2017-01-03 08:30,3,191,191,190.65,190.65,3
,2017-01-03 09:00,3,190.65,191.6,190.65,191.6,5
,2017-01-03 09:30,3,191.95,192.2,191.95,192,7
,2017-01-03 10:00,3,192,192.05,191.9,191.9,4
,2017-01-03 10:30,3,192.05,192.05,192.05,192.05,2
,2017-01-03 11:00,3,192.4,192.6,192.4,192.6,2
,2017-01-03 11:30,3,192.1,192.1,192.1,192.1,1
,2017-01-04 07:00,4,192.35,193.7,192.35,193.7,16
,2017-01-04 07:30,4,194,194,193.25,193.25,12
,2017-01-04 08:30,4,194,194,193,193,29
,2017-01-04 09:00,4,193,193.2,192.5,193.2,20
,2017-01-04 09:30,4,192,192,191.1,191.1,16
,2017-01-04 10:00,4,192,192,192,192,7
,2017-01-04 10:30,4,191.75,191.75,191.75,191.75,3
,2017-01-04 11:30,4,191.05,191.05,191.05,191.05,3
,2017-01-04 12:30,4,190.8,190.8,190.05,190.05,8
,2017-01-05 07:00,5,188.75,188.75,186.95,188.45,3
,2017-01-05 07:30,5,188.3,188.3,188.25,188.3,3
,2017-01-05 08:00,5,187.3,187.3,187.2,187.2,2
,2017-01-05 08:30,5,187.1,187.1,186.85,186.85,3
,2017-01-05 09:00,5,187,187,186.75,186.9,7
,2017-01-05 09:30,5,187.5,188.2,187.5,188.2,5
,2017-01-05 10:00,5,188.45,188.45,188.1,188.1,2
,2017-01-05 11:00,5,188,188,188,188,1
,2017-01-05 11:30,5,188.6,188.6,188.6,188.6,1
,2017-01-05 12:00,5,188.7,188.7,187.8,187.8,6
,2017-01-05 12:30,5,187.8,187.8,187.35,187.35,7
,2017-01-06 07:00,6,185,185.1,185,185.1,12
,2017-01-06 07:30,6,184.85,184.85,181.5,182.6,39
,2017-01-06 08:00,6,182.5,183.1,182.5,182.85,8
,2017-01-06 08:30,6,182,182.1,181.05,181.45,20
,2017-01-06 09:00,6,182.35,182.4,182.2,182.3,9
,2017-01-06 09:30,6,181.85,181.85,181.4,181.4,2
,2017-01-06 10:00,6,181,181.1,181,181.1,2
,2017-01-06 10:30,6,181.35,181.55,180,180.5,14
,2017-01-06 11:00,6,180,180.5,180,180.15,11
,2017-01-06 11:30,6,180,180.95,180,180.85,20
,2017-01-06 12:00,6,181.3,181.3,180.85,181.15,6
,2017-01-06 12:30,6,181.8,181.8,181.1,181.5,12
,2017-01-09 07:00,9,181.5,181.5,179,179.55,41
,2017-01-09 07:30,9,179,179.8,176.85,179.65,23
,2017-01-09 08:00,9,181,182,181,181.95,10
,2017-01-09 08:30,9,181.6,181.6,180.9,180.9,2
,2017-01-09 09:00,9,179,179.6,179,179.6,2
,2017-01-09 09:30,9,179.2,179.65,179.2,179.65,3
,2017-01-09 10:00,9,179.4,179.4,179.35,179.35,3
,2017-01-09 10:30,9,177.8,177.85,177.75,177.75,7
,2017-01-09 11:30,9,178.3,178.3,178.3,178.3,1
,2017-01-09 12:00,9,177.5,177.5,177,177.5,3
,2017-01-09 12:30,9,177.95,177.95,177.95,177.95,2
,2017-01-10 07:00,10,176.4,176.6,176.4,176.6,2
,2017-01-10 07:30,10,175.8,176.45,175.8,176.45,2
,2017-01-10 08:00,10,175.85,175.85,175.85,175.85,1
,2017-01-10 09:00,10,178,178,177.7,177.7,2
,2017-01-10 09:30,10,178.7,178.8,178.7,178.8,4
,2017-01-10 10:00,10,178.45,178.45,178.4,178.45,4
,2017-01-10 10:30,10,179,179,178.75,178.75,9
,2017-01-10 12:00,10,178.7,180.65,178.7,180.65,12
,2017-01-10 12:30,10,179.1,179.5,178.9,179.5,5
,2017-01-11 07:00,11,180.75,180.75,178.8,178.8,4
,2017-01-11 07:30,11,180.1,180.1,180.1,180.1,1
,2017-01-11 08:00,11,180.25,180.25,180.25,180.25,1
,2017-01-11 09:00,11,180.65,180.95,180.65,180.95,3
,2017-01-11 09:30,11,180.95,180.95,180.65,180.65,6
,2017-01-11 10:00,11,180.6,180.6,180.6,180.6,3
,2017-01-11 10:30,11,180.55,180.55,180.35,180.55,4
,2017-01-11 11:00,11,180.45,180.45,180.35,180.35,8
,2017-01-11 12:00,11,180.95,180.95,180.45,180.9,3
,2017-01-11 12:30,11,180.7,180.7,180.55,180.55,4
,2017-01-12 07:00,12,182.9,183.05,182.9,183.05,4
,2017-01-12 08:00,12,183.35,183.35,183.35,183.35,2
,2017-01-12 08:30,12,182.85,182.85,181.6,181.6,2
,2017-01-12 11:00,12,182.75,182.75,182.75,182.75,1
,2017-01-12 11:30,12,182,182,182,182,5
,2017-01-12 12:00,12,181.5,181.5,181.5,181.5,1
,2017-01-12 12:30,12,181.5,181.5,181.5,181.5,4
,2017-01-13 07:00,13,181.45,181.45,180,180,16
,2017-01-13 09:30,13,179.3,179.3,179.25,179.25,10
,2017-01-13 10:00,13,179.85,179.85,179.85,179.85,1
,2017-01-13 11:00,13,179.35,179.35,179.25,179.25,12
,2017-01-13 11:30,13,179.35,179.7,179.35,179.55,11
,2017-01-13 12:00,13,180,180.05,180,180.05,10
,2017-01-13 12:30,13,180,180,180,180,7
,2017-01-17 07:00,17,181.35,181.35,180.5,180.5,7
,2017-01-17 07:30,17,180,180,180,180,9
,2017-01-17 08:30,17,178.9,178.9,178,178,5
,2017-01-17 09:00,17,178,178,178,178,2
,2017-01-17 10:00,17,176,176,175.35,176,38
,2017-01-17 10:30,17,175.5,175.6,175.5,175.6,6
,2017-01-17 11:00,17,175.45,175.5,173.5,173.5,27
,2017-01-17 11:30,17,172,172,170.35,171,16
,2017-01-17 12:00,17,171.2,171.5,171.05,171.05,36
,2017-01-17 12:30,17,171.4,172.85,170.7,170.8,15
,2017-01-18 07:00,18,171,172.1,169.9,171.15,18
,2017-01-18 07:30,18,171,171,171,171,2
,2017-01-18 08:00,18,171.4,171.4,171,171,3
,2017-01-18 08:30,18,170.5,171,170.5,170.7,9
,2017-01-18 09:00,18,170.7,170.7,165.4,165.6,79
,2017-01-18 09:30,18,166.65,167.7,166.2,167.2,42
,2017-01-18 10:00,18,166.5,166.75,166.45,166.55,9
,2017-01-18 10:30,18,167.55,167.75,167.35,167.35,8
,2017-01-18 11:00,18,167.5,167.5,167.5,167.5,1
,2017-01-18 11:30,18,167,168,166.85,168,4
,2017-01-18 12:00,18,167.6,167.6,167.55,167.55,8
,2017-01-19 07:00,19,167.4,167.4,165.7,165.7,8
,2017-01-19 07:30,19,165.2,167.4,165.2,166.2,12
,2017-01-19 08:00,19,166.2,166.2,166,166,3
,2017-01-19 08:30,19,167,167,166.35,166.35,14
,2017-01-19 09:00,19,165.85,166,165.8,166,10
,2017-01-19 09:30,19,166.25,166.25,165.8,166.05,48
,2017-01-19 10:00,19,166,166.4,165.95,166,36
,2017-01-19 10:30,19,166.1,166.15,166.05,166.15,4
,2017-01-19 11:00,19,166.4,166.7,166.35,166.7,41
,2017-01-19 11:30,19,166.7,166.7,166.15,166.15,12
,2017-01-19 12:00,19,166.15,166.25,166.05,166.25,18
,2017-01-19 12:30,19,166.15,166.35,165.9,166.3,40
,2017-01-20 07:00,20,166.5,166.5,165,165,45
,2017-01-20 07:30,20,164.65,165.55,164.65,165.55,8
,2017-01-20 08:00,20,165.55,165.55,165.55,165.55,2
,2017-01-20 08:30,20,166.7,166.7,165.5,165.5,10
,2017-01-20 09:00,20,165.55,165.55,164.25,165,31
,2017-01-20 10:00,20,164.5,164.5,164.25,164.5,12
,2017-01-20 11:30,20,164.4,164.4,164.4,164.4,3
,2017-01-20 12:00,20,164.75,164.75,164.75,164.75,2
,2017-01-20 12:30,20,164.65,165.4,164.65,165.4,5
,2017-01-23 07:00,23,165.2,165.25,165,165,7
,2017-01-23 07:30,23,165.15,165.25,165.15,165.25,10
,2017-01-23 08:00,23,164.85,165.2,164.35,164.4,33
,2017-01-23 08:30,23,163.95,163.95,162.25,162.5,23
,2017-01-23 09:00,23,162.25,162.25,160.85,161,55
,2017-01-23 09:30,23,160.85,161.2,159.05,159.75,99
,2017-01-23 10:00,23,159.45,160.35,159.3,159.85,45
,2017-01-23 10:30,23,159.85,159.85,159,159.25,29
,2017-01-23 11:00,23,159.25,159.25,158.85,158.85,18
,2017-01-23 11:30,23,158.8,159.15,158.8,158.8,24
,2017-01-23 12:00,23,158.8,161,158.75,161,15
,2017-01-23 12:30,23,161,161,160.75,160.95,12
,2017-01-24 07:00,24,161.45,161.5,161.35,161.35,18
,2017-01-24 07:30,24,162.5,162.5,162,162,15
,2017-01-24 08:00,24,162.95,162.95,161.95,162.55,6
,2017-01-24 08:30,24,162.35,162.35,162.3,162.3,5
,2017-01-24 09:00,24,162.1,162.15,161.55,161.9,20
,2017-01-24 09:30,24,161.9,161.9,161.05,161.1,39
,2017-01-24 10:00,24,161.05,161.05,161,161,3
,2017-01-24 10:30,24,161.4,161.4,161.4,161.4,1
,2017-01-24 11:00,24,161.6,161.6,161.6,161.6,3
,2017-01-24 11:30,24,162.5,162.5,162.5,162.5,1
,2017-01-24 12:00,24,162.8,163,162.8,163,5
,2017-01-24 12:30,24,163,163.5,163,163.45,6
,2017-01-25 07:00,25,163.05,163.05,163.05,163.05,5
,2017-01-25 07:30,25,163,163.4,163,163.4,4
,2017-01-25 09:00,25,163.1,163.1,162.7,162.7,17
,2017-01-25 09:30,25,163.3,164.2,163.15,163.3,8
,2017-01-25 10:00,25,163.4,163.4,162.6,162.6,6
,2017-01-25 11:00,25,162.85,162.85,162.1,162.1,3
,2017-01-25 11:30,25,161.65,161.75,161.5,161.75,9
,2017-01-25 12:00,25,162.5,164.1,162.5,163.5,8
,2017-01-25 12:30,25,164,164,163.2,163.2,2
,2017-01-26 07:00,26,163.7,163.7,158.4,160.55,39
,2017-01-26 07:30,26,162.5,166.8,162.5,166.8,5
,2017-01-26 08:00,26,164.25,164.25,164.05,164.05,3
,2017-01-26 09:00,26,162.1,162.1,162.1,162.1,1
,2017-01-26 09:30,26,161.25,161.35,160.15,160.6,17
,2017-01-26 10:30,26,160.55,160.75,160.55,160.75,2
,2017-01-26 11:00,26,160.15,161.4,159.3,161.4,22
,2017-01-26 11:30,26,161.25,161.7,161.05,161.05,3
,2017-01-26 12:00,26,161.8,161.8,161.8,161.8,1
,2017-01-26 12:30,26,161.35,161.35,161.35,161.35,1
,2017-01-27 07:00,27,164.35,165.2,162.45,162.45,5
,2017-01-27 07:30,27,163.75,163.75,163.65,163.65,2
,2017-01-27 08:00,27,164.5,164.9,164.5,164.9,17
,2017-01-27 08:30,27,165.75,166.2,165.75,166.2,14
,2017-01-27 09:00,27,165.55,165.6,165.45,165.55,6
,2017-01-27 09:30,27,165.6,166.25,165.6,166.25,11
,2017-01-27 10:00,27,166.25,167.4,166.25,167,38
,2017-01-27 10:30,27,167,167.25,166.75,167,22
,2017-01-27 11:00,27,167.15,167.15,167,167.15,5
,2017-01-27 11:30,27,167.5,169.4,167.5,169.4,21
,2017-01-27 12:00,27,168,169.9,168,169.9,12
,2017-01-27 12:30,27,169.9,170.4,169.8,170.4,10
,2017-01-30 07:00,30,170.95,174.15,170.95,173.75,12
,2017-01-30 07:30,30,174.2,174.3,173,174,13
,2017-01-30 08:00,30,173.5,173.5,173.5,173.5,2
,2017-01-30 08:30,30,173.1,173.25,172.6,172.85,13
,2017-01-30 09:00,30,172.75,173.7,172.7,173.7,21
,2017-01-30 09:30,30,173.55,174.1,173.55,173.8,20
,2017-01-30 10:00,30,174.3,174.9,174.1,174.9,27
,2017-01-30 11:00,30,174.4,174.4,173.8,173.95,12
,2017-01-30 11:30,30,173.65,173.65,173.1,173.1,21
,2017-01-30 12:00,30,173.2,173.6,173.2,173.3,14
,2017-01-30 12:30,30,173.45,173.6,172.8,173,33
,2017-01-31 07:00,31,172.95,172.95,170.85,170.85,12
,2017-01-31 07:30,31,170.3,170.6,170.25,170.6,10
,2017-01-31 08:00,31,170.25,170.6,170.25,170.4,14
,2017-01-31 08:30,31,170.85,171.3,170.85,171.3,5
,2017-01-31 09:00,31,171.25,171.25,168.8,169,33
,2017-01-31 09:30,31,169.25,169.25,168.95,168.95,9
,2017-01-31 10:00,31,168.7,169.25,168.6,169.2,14
,2017-01-31 10:30,31,169.2,169.5,169.2,169.35,9
,2017-01-31 11:00,31,169.25,169.7,169.25,169.7,2
,2017-01-31 11:30,31,169,169.45,169,169.45,3
,2017-01-31 12:00,31,169.25,169.9,169.25,169.85,17
,2017-01-31 12:30,31,169.8,169.8,169.5,169.6,12
,2017-02-01 07:00,1,169.55,170.3,168,170.3,24
,2017-02-01 07:30,1,170.5,170.7,169.05,169.55,18
,2017-02-01 08:00,1,170.2,170.2,169.5,169.5,3
,2017-02-01 08:30,1,169.25,169.25,169.05,169.05,2
,2017-02-01 09:00,1,169.7,169.8,167,167,31
,2017-02-01 09:30,1,167,167.2,166.9,166.9,27
,2017-02-01 10:00,1,166.75,166.85,166.7,166.75,14
,2017-02-01 10:30,1,166.7,167.05,166.7,167.05,4
,2017-02-01 11:00,1,166.9,166.9,166,166,15
,2017-02-01 11:30,1,166,166,165.7,165.75,9
,2017-02-01 12:00,1,166,168.1,166,168.1,12
,2017-02-01 12:30,1,168.25,168.25,167.35,167.8,7
,2017-02-02 07:00,2,169.1,169.1,168.15,168.15,5
,2017-02-02 07:30,2,167.6,167.6,167.6,167.6,1
,2017-02-02 08:00,2,168.6,169.45,168.6,169.3,3
,2017-02-02 08:30,2,169.15,169.5,169.15,169.5,8
,2017-02-02 09:00,2,169.1,169.25,167.9,167.9,8
,2017-02-02 09:30,2,166.6,167,166.6,167,3
,2017-02-02 10:00,2,167,167,167,167,2
,2017-02-02 10:30,2,166.7,166.7,166.7,166.7,2
,2017-02-02 11:30,2,165.5,165.5,163.95,164.65,9
,2017-02-02 12:00,2,163.35,163.35,162.9,163.2,13
,2017-02-02 12:30,2,162.4,163,162.4,162.75,27
,2017-02-03 07:00,3,162.05,162.6,161.5,162.25,12
,2017-02-03 07:30,3,161.85,162,161.85,162,7
,2017-02-03 08:00,3,162.35,162.35,162.15,162.15,7
,2017-02-03 08:30,3,162.35,162.55,162.25,162.25,4
,2017-02-03 09:00,3,161.85,162.05,161.85,162.05,2
,2017-02-03 09:30,3,162.6,163.15,162.5,163.15,7
,2017-02-03 10:00,3,163.6,164.1,163.6,163.7,4
,2017-02-03 10:30,3,163.1,163.1,162.6,163,4
,2017-02-03 11:00,3,163.25,163.25,163,163,2
,2017-02-03 11:30,3,163,163,163,163,1
,2017-02-03 12:00,3,162.95,162.95,162.95,162.95,1
,2017-02-06 07:00,6,162.5,163.55,162,162.9,6
,2017-02-06 08:00,6,162,162,162,162,1
,2017-02-06 08:30,6,162,162,162,162,2
,2017-02-06 09:00,6,162,162.6,162,162.35,22
,2017-02-06 09:30,6,162.6,162.6,162.05,162.05,3
,2017-02-06 10:00,6,162.2,162.2,162.2,162.2,1
,2017-02-06 11:00,6,162.2,162.2,162.2,162.2,1
,2017-02-06 12:00,6,162,162.1,162,162,8
,2017-02-06 12:30,6,161.7,161.9,161.5,161.5,12
,2017-02-07 07:00,7,162,164.15,161.9,163.3,21
,2017-02-07 07:30,7,163.9,165.4,163.85,165,20
,2017-02-07 08:00,7,165.25,166,165.05,165.05,9
,2017-02-07 08:30,7,165.05,165.05,164.1,164.3,19
,2017-02-07 09:00,7,164.65,164.75,164.65,164.75,6
,2017-02-07 09:30,7,164.1,164.2,163.6,164.2,5
,2017-02-07 10:00,7,163.6,164.35,163.6,164.35,10
,2017-02-07 11:30,7,164.45,164.75,164.45,164.75,2
,2017-02-07 12:00,7,165.5,165.55,165.15,165.55,6
,2017-02-07 12:30,7,165.05,165.4,165,165.4,30
,2017-02-08 07:00,8,165.5,169.7,165.4,169.5,39
,2017-02-08 07:30,8,167.15,167.15,166.55,166.55,4
,2017-02-08 08:30,8,166.8,166.8,166.8,166.8,1
,2017-02-08 09:00,8,167.5,167.5,165.8,167,10
,2017-02-08 09:30,8,166.95,166.95,166.95,166.95,1
,2017-02-08 10:00,8,166.15,166.25,166.15,166.25,2
,2017-02-08 10:30,8,166.6,166.6,166.6,166.6,4
,2017-02-08 11:00,8,166.5,166.6,166.2,166.5,9
,2017-02-08 11:30,8,166.2,166.5,166.2,166.5,9
,2017-02-08 12:00,8,166.2,168.6,166.2,168.6,16
,2017-02-08 12:30,8,168.25,168.25,167.05,167.5,4
,2017-02-09 07:00,9,167.8,167.85,166.8,166.8,8
,2017-02-09 07:30,9,167.05,167.05,167.05,167.05,1
,2017-02-09 08:30,9,167.6,169,167.6,168.3,9
,2017-02-09 09:00,9,168.25,168.6,168.05,168.6,19
,2017-02-09 09:30,9,168.6,169.75,168.6,169.75,15
,2017-02-09 10:00,9,169.75,169.75,168.95,168.95,3
,2017-02-09 10:30,9,169.45,169.5,169.2,169.4,26
,2017-02-09 11:00,9,169.05,169.05,168.7,168.8,14
,2017-02-09 11:30,9,168.7,168.8,168.65,168.8,14
,2017-02-09 12:00,9,168.7,168.7,168.35,168.65,20
,2017-02-09 12:30,9,168.65,168.65,168.65,168.65,3
,2017-02-10 07:00,10,169.5,169.5,161.9,167.25,29
,2017-02-10 07:30,10,167.35,167.35,166.45,166.45,8
,2017-02-10 08:00,10,165.95,165.95,164.05,164.05,6
,2017-02-10 08:30,10,164.3,164.3,163.75,164.1,7
,2017-02-10 09:00,10,163.8,164.5,163.8,164.5,23
,2017-02-10 09:30,10,164.7,165,164.4,165,19
,2017-02-10 10:00,10,165,165.7,165,165.7,18
,2017-02-10 10:30,10,166.55,166.55,166.4,166.4,2
,2017-02-10 11:00,10,167,167.15,166.7,167.05,11
,2017-02-10 11:30,10,166.95,166.95,166.9,166.9,3
,2017-02-10 12:00,10,166.65,166.8,166.5,166.8,4
,2017-02-10 12:30,10,165.4,165.4,165.4,165.4,1
,2017-02-13 07:00,13,165.35,167.75,165.35,167.7,11
,2017-02-13 07:30,13,168,168,166,166,15
,2017-02-13 08:00,13,165.9,166.05,165.9,166.05,2
,2017-02-13 08:30,13,165.8,165.85,165.55,165.8,10
,2017-02-13 09:00,13,165.2,165.65,164.75,164.85,16
,2017-02-13 09:30,13,164.7,165.1,164.1,164.1,19
,2017-02-13 10:00,13,164.15,164.7,164.15,164.5,27
,2017-02-13 10:30,13,164.5,165,164.35,165,8
,2017-02-13 11:00,13,164.35,164.65,164.3,164.65,5
,2017-02-13 11:30,13,164.4,164.85,164.4,164.85,6
,2017-02-13 12:00,13,164.95,165,164.7,164.85,32
,2017-02-13 12:30,13,164.6,165,164.6,165,9
,2017-02-14 07:00,14,165,169.5,165,166.45,42
,2017-02-14 07:30,14,166.75,166.95,165.95,166.7,30
,2017-02-14 08:00,14,166.85,166.85,166.25,166.6,35
,2017-02-14 08:30,14,166.7,166.7,166.3,166.4,22
,2017-02-14 09:00,14,166,166.2,165.65,165.65,17
,2017-02-14 09:30,14,165.45,166,165.45,165.65,27
,2017-02-14 10:00,14,165.8,165.8,165.5,165.55,45
,2017-02-14 10:30,14,165.65,165.85,165.4,165.55,26
,2017-02-14 11:00,14,165.6,165.7,165.5,165.7,18
,2017-02-14 11:30,14,165.65,165.85,165.65,165.7,13
,2017-02-14 12:00,14,165.65,165.9,165.55,165.9,27
,2017-02-14 12:30,14,165.8,166.5,165.75,166.25,10
,2017-02-15 07:00,15,165.7,168,165.7,167.6,71
,2017-02-15 07:30,15,167.65,167.9,167,167.25,12
,2017-02-15 08:00,15,167.25,167.25,167.2,167.2,6
,2017-02-15 08:30,15,167.25,168.05,167.15,167.9,37
,2017-02-15 09:00,15,167.95,169,167.8,168.6,87
,2017-02-15 09:30,15,168.5,170,168.5,169,55
,2017-02-15 10:00,15,169.1,169.95,169,169.4,49
,2017-02-15 10:30,15,169.4,169.45,168.65,169.45,31
,2017-02-15 11:00,15,169.45,169.9,169.4,169.5,18
,2017-02-15 11:30,15,170,170,169.65,170,29
,2017-02-15 12:00,15,169.8,170.15,169.25,170.15,40
,2017-02-15 12:30,15,170.45,172.1,170.35,171.55,147
,2017-02-16 07:00,16,172,173,171.65,172.1,61
,2017-02-16 07:30,16,172.55,172.6,171.7,172.55,9
,2017-02-16 08:00,16,172.45,173.15,172.2,172.55,36
,2017-02-16 08:30,16,172.25,172.6,172.25,172.5,17
,2017-02-16 09:00,16,172.3,172.7,171.9,171.9,42
,2017-02-16 09:30,16,172.2,172.2,171,171.2,47
,2017-02-16 10:00,16,171.2,171.6,170.55,170.55,51
,2017-02-16 10:30,16,170.6,170.9,170.5,170.55,14
,2017-02-16 11:00,16,170.5,170.5,169.4,169.65,60
,2017-02-16 11:30,16,169.8,169.8,169.1,169.4,12
,2017-02-16 12:00,16,169.45,170.55,169.45,170.4,13
,2017-02-16 12:30,16,170.3,170.3,169.75,169.9,5
,2017-02-17 07:00,17,171.95,172,169.95,171.4,18
,2017-02-17 07:30,17,171.2,171.2,170.8,170.8,5
,2017-02-17 08:00,17,170.7,171.5,170.5,171.4,76
,2017-02-17 08:30,17,171.25,171.5,171.25,171.25,3
,2017-02-17 09:00,17,170.85,171.8,170.85,171.1,40
,2017-02-17 09:30,17,171.4,171.65,171.2,171.2,10
,2017-02-17 10:00,17,171.15,171.65,171.15,171.35,10
,2017-02-17 10:30,17,171.2,171.3,171.1,171.25,21
,2017-02-17 11:00,17,171.1,171.25,170.8,171.2,27
,2017-02-17 11:30,17,171.15,171.3,171.05,171.2,15
,2017-02-17 12:00,17,171.4,171.95,171,171.85,44
,2017-02-17 12:30,17,171.65,171.8,170.85,171,38
,2017-02-21 07:00,21,171.05,171.4,169.7,171.1,65
,2017-02-21 07:30,21,171.1,171.3,169.5,169.5,45
,2017-02-21 08:00,21,169.6,170.05,169.6,169.7,22
,2017-02-21 08:30,21,169.75,169.9,169.75,169.75,22
,2017-02-21 09:00,21,169.9,170,169.75,169.85,40
,2017-02-21 09:30,21,169.75,170.35,169.7,170.2,119
,2017-02-21 10:00,21,170.45,170.5,170.05,170.5,65
,2017-02-21 10:30,21,170.5,170.75,170.5,170.7,30
,2017-02-21 11:00,21,170.75,170.75,170,170.05,25
,2017-02-21 11:30,21,169.9,170.05,169.7,170,30
,2017-02-21 12:00,21,170.1,170.25,168.9,168.95,77
,2017-02-21 12:30,21,169,169.4,168.55,168.9,44
,2017-02-22 07:00,22,169.15,170,167.9,169.75,152
,2017-02-22 07:30,22,169.85,170,168.8,169,52
,2017-02-22 08:00,22,169.05,169.5,168.65,168.65,24
,2017-02-22 08:30,22,168.45,168.7,168.3,168.6,19
,2017-02-22 09:00,22,168.55,168.85,167.9,168.5,99
,2017-02-22 09:30,22,168.65,169.15,167.6,168.1,102
,2017-02-22 10:00,22,167.95,167.95,167.1,167.75,20
,2017-02-22 10:30,22,167.25,167.6,166.95,167.55,15
,2017-02-22 11:00,22,167.4,168.05,167.15,167.25,67
,2017-02-22 11:30,22,167.6,167.7,166.85,167.35,25
,2017-02-22 12:00,22,167.3,167.75,167.2,167.35,31
,2017-02-22 12:30,22,167.4,167.7,167.3,167.65,13
,2017-02-23 07:00,23,167.5,169.55,167.5,169,92
,2017-02-23 07:30,23,168.9,170.25,168.6,169.6,133
,2017-02-23 08:00,23,169.6,169.8,169.05,169.25,35
,2017-02-23 08:30,23,169.2,169.4,169.15,169.4,16
,2017-02-23 09:00,23,168.75,170.15,168.75,169.85,97
,2017-02-23 09:30,23,169.85,169.95,169.6,169.6,29
,2017-02-23 10:00,23,169.7,169.7,169.3,169.6,34
,2017-02-23 10:30,23,169.65,169.7,169,169.2,55
,2017-02-23 11:00,23,169.3,169.3,167.9,167.95,119
,2017-02-23 11:30,23,167.95,168.55,167.8,168,49
,2017-02-23 12:00,23,168.55,168.55,167.9,168.05,40
,2017-02-23 12:30,23,167.9,168.25,167.8,168.15,37
,2017-02-24 07:00,24,168.15,168.5,165.9,168.45,118
,2017-02-24 07:30,24,168.25,169.4,168.25,169,91
,2017-02-24 08:00,24,169.25,169.8,168.7,169.2,56
,2017-02-24 08:30,24,169.5,169.65,166.8,168.8,123
,2017-02-24 09:00,24,168.3,168.65,168.3,168.65,15
,2017-02-24 09:30,24,168.4,168.75,168,168.5,41
,2017-02-24 10:00,24,168.5,168.6,168.05,168.35,20
,2017-02-24 10:30,24,168.3,168.5,167.85,168.15,58
,2017-02-24 11:00,24,168,168,166.4,166.55,121
,2017-02-24 11:30,24,166.5,166.8,165.4,166,74
,2017-02-24 12:00,24,165.65,166.9,165,165,120
,2017-02-24 12:30,24,165,165,164,164.65,82
,2017-02-27 07:00,27,165,165,159.15,161.4,253
,2017-02-27 07:30,27,161.55,161.65,159.15,159.55,193
,2017-02-27 08:00,27,159.65,160.05,157.25,157.5,232
,2017-02-27 08:30,27,157.5,159.65,155.05,158.5,369
,2017-02-27 09:00,27,158.9,159.4,158.15,158.4,104
,2017-02-27 09:30,27,158.25,158.95,157.15,157.45,138
,2017-02-27 10:00,27,157.3,157.8,157.15,157.25,93
,2017-02-27 10:30,27,157.2,157.3,156.85,157.3,112
,2017-02-27 11:00,27,157.05,158.95,156.85,158.85,96
,2017-02-27 11:30,27,158.55,159.4,158.2,158.7,120
,2017-02-27 12:00,27,158.55,158.85,157.2,157.35,71
,2017-02-27 12:30,27,157.6,157.7,157.1,157.1,22
,2017-02-28 07:00,28,157,157.5,156.05,156.65,295
,2017-02-28 07:30,28,156.7,158.5,156.7,158,138
,2017-02-28 08:00,28,158,158.35,158,158.05,32
,2017-02-28 08:30,28,158.05,158.7,157.45,158.3,68
,2017-02-28 09:00,28,158.7,160.35,158.7,160,182
,2017-02-28 09:30,28,159.95,160.95,159.45,160.95,87
,2017-02-28 10:00,28,161,162.05,160.75,161.7,146
,2017-02-28 10:30,28,161.7,162.05,160.95,161.7,82
,2017-02-28 11:00,28,161.9,162,161.7,162,39
,2017-02-28 11:30,28,162,162,161.3,161.9,64
,2017-02-28 12:00,28,162,162.1,161.15,161.95,128
,2017-02-28 12:30,28,162.05,162.25,161.25,161.25,51
,2017-03-01 07:00,1,160.8,161.95,160.4,161.9,51
,2017-03-01 07:30,1,161.9,163.95,161.9,163.85,150
,2017-03-01 08:00,1,163.7,164.3,162.65,164.3,82
,2017-03-01 08:30,1,164.35,164.45,160.35,160.6,100
,2017-03-01 09:00,1,160.95,162,158.75,161,272
,2017-03-01 09:30,1,161.1,161.25,159.1,159.85,133
,2017-03-01 10:00,1,160.1,160.1,158.5,158.65,66
,2017-03-01 10:30,1,158.7,159.25,158.6,158.8,35
,2017-03-01 11:00,1,158.9,160.35,158.55,160.25,95
,2017-03-01 11:30,1,160.6,161.5,160.3,160.35,28
,2017-03-01 12:00,1,160.2,161.6,160,161.6,36
,2017-03-01 12:30,1,161.3,161.35,161.1,161.2,31
,2017-03-02 07:00,2,161.6,164.45,161.6,163.5,117
,2017-03-02 07:30,2,163.4,163.5,161.85,162.2,72
,2017-03-02 08:00,2,162.7,163.1,162.65,162.8,47
,2017-03-02 08:30,2,163.05,163.45,163,163.45,45
,2017-03-02 09:00,2,163.45,164,163.45,163.5,91
,2017-03-02 09:30,2,163.5,163.6,163.2,163.4,44
,2017-03-02 10:00,2,163.75,163.75,163.55,163.7,25
,2017-03-02 10:30,2,163.75,164,163.75,164,67
,2017-03-02 11:00,2,164,164.2,163.75,163.75,63
,2017-03-02 11:30,2,163.75,163.9,163.75,163.8,18
,2017-03-02 12:00,2,163.75,164.4,163.75,164.4,51
,2017-03-02 12:30,2,164.2,165,164.05,164.65,69
,2017-03-03 07:00,3,165.1,167,164.15,166.5,223
,2017-03-03 07:30,3,166.85,167.6,166.55,166.9,87
,2017-03-03 08:00,3,167.1,167.7,166.85,167.45,39
,2017-03-03 08:30,3,167.1,168.25,166.95,167.45,61
,2017-03-03 09:00,3,167.9,168.4,167.5,167.75,61
,2017-03-03 09:30,3,167.75,168.2,167.65,168,45
,2017-03-03 10:00,3,167.75,168.15,167.75,167.95,15
,2017-03-03 10:30,3,168.15,168.6,167.85,168.1,47
,2017-03-03 11:00,3,168.1,168.6,168,168.25,23
,2017-03-03 11:30,3,168.15,168.2,168,168,8
,2017-03-03 12:00,3,168,168.6,167.85,168.6,52
,2017-03-03 12:30,3,168.6,168.65,168.05,168.15,72
,2017-03-06 07:00,6,168.5,171.8,168.45,170.3,229
,2017-03-06 07:30,6,170.35,170.65,170.2,170.4,48
,2017-03-06 08:00,6,170.6,170.6,170.3,170.5,22
,2017-03-06 08:30,6,170.5,170.95,170.4,170.85,68
,2017-03-06 09:00,6,170.95,172.65,170.95,172.2,188
,2017-03-06 09:30,6,172.5,172.65,172.25,172.45,85
,2017-03-06 10:00,6,172.4,172.4,172,172.35,104
,2017-03-06 10:30,6,172.25,172.6,172,172.4,91
,2017-03-06 11:00,6,172.4,172.75,172.3,172.75,45
,2017-03-06 11:30,6,172.75,173.95,172.6,173.8,162
,2017-03-06 12:00,6,174,174,173.45,173.9,73
,2017-03-06 12:30,6,173.95,174,173.05,173.9,85
,2017-03-07 07:00,7,173.85,176.3,173.4,174.45,223
,2017-03-07 07:30,7,174,174,172.85,173.4,35
,2017-03-07 08:00,7,173.1,175.75,173.1,175.35,66
,2017-03-07 08:30,7,175.5,175.55,173.6,174.35,60
,2017-03-07 09:00,7,174.35,174.7,174,174.45,48
,2017-03-07 09:30,7,174.25,174.35,173.1,173.55,82
,2017-03-07 10:00,7,173.45,173.8,172.95,173.5,64
,2017-03-07 10:30,7,173.7,174,173.5,173.85,22
,2017-03-07 11:00,7,174,174.9,174,174.8,73
,2017-03-07 11:30,7,174.75,175,174,175,70
,2017-03-07 12:00,7,174.8,175.85,174.8,175.55,97
,2017-03-07 12:30,7,175.55,176.05,175.45,175.75,68
,2017-03-08 07:00,8,175,177.2,174.9,176.3,119
,2017-03-08 07:30,8,176.05,176.3,175.65,176.3,14
,2017-03-08 08:00,8,176.2,176.55,175.9,176,41
,2017-03-08 08:30,8,176.15,176.15,175.65,175.8,5
,2017-03-08 09:00,8,176,176.85,175.95,176.55,104
,2017-03-08 09:30,8,176.15,176.2,175.55,175.9,48
,2017-03-08 10:00,8,175.55,175.95,174.55,174.55,75
,2017-03-08 10:30,8,174.95,175,174.55,174.85,32
,2017-03-08 11:00,8,174.65,175.4,174.65,174.75,56
,2017-03-08 11:30,8,174.95,175.1,174.55,174.6,38
,2017-03-08 12:00,8,175.25,175.3,174.35,175,126
,2017-03-08 12:30,8,174.95,175.1,174,174,75
,2017-03-09 07:00,9,174,176,170.85,174.95,272
,2017-03-09 07:30,9,174.95,174.95,174.25,174.25,15
,2017-03-09 08:00,9,174.3,174.4,172.5,172.5,42
,2017-03-09 08:30,9,172.4,173.15,171.3,172.3,100
,2017-03-09 09:00,9,172.25,172.4,171.8,172.4,52
,2017-03-09 09:30,9,172.25,172.55,172,172,72
,2017-03-09 10:00,9,172.35,172.5,172,172.45,98
,2017-03-09 10:30,9,172.1,172.1,171.7,171.75,45
,2017-03-09 11:00,9,171.8,172.15,171.2,171.85,27
,2017-03-09 11:30,9,171.95,171.95,171.3,171.5,46
,2017-03-09 12:00,9,171.3,171.75,171.05,171.3,42
,2017-03-09 12:30,9,171.3,172.2,171.2,171.4,25
,2017-03-10 07:00,10,171.2,174.4,170.25,171.8,155
,2017-03-10 07:30,10,171.7,172.4,171.1,172,82
,2017-03-10 08:00,10,171.95,172.3,171.45,172.15,9
,2017-03-10 08:30,10,172.25,172.35,171.9,172.3,21
,2017-03-10 09:00,10,172.3,172.4,171.85,171.85,38
,2017-03-10 09:30,10,171.75,172.2,171.75,172.2,8
,2017-03-10 10:00,10,172.2,172.2,171.8,172.1,18
,2017-03-10 10:30,10,171.9,172.1,171.85,171.85,8
,2017-03-10 11:00,10,172.1,172.15,171.9,172,18
,2017-03-10 11:30,10,172.1,172.2,171.9,171.9,9
,2017-03-10 12:00,10,172.05,172.15,172,172.15,26
,2017-03-10 12:30,10,172.15,172.2,171.7,171.7,39
,2017-03-13 07:00,13,172.35,172.35,171.05,171.7,87
,2017-03-13 07:30,13,171.55,171.65,171.3,171.4,14
,2017-03-13 08:00,13,171.65,171.65,171.5,171.55,9
,2017-03-13 08:30,13,171.6,172,171.6,172,40
,2017-03-13 09:00,13,172,172.65,172,172.65,63
,2017-03-13 09:30,13,172.65,172.85,172.55,172.85,46
,2017-03-13 10:00,13,172.75,172.8,172.5,172.8,26
,2017-03-13 10:30,13,172.8,172.95,172.5,172.7,38
,2017-03-13 11:00,13,172.7,173.05,172.65,172.9,24
,2017-03-13 11:30,13,172.9,173.1,172.9,173.1,8
,2017-03-13 12:00,13,173.1,173.1,172.7,172.85,16
,2017-03-13 12:30,13,172.8,172.85,172.1,172.2,27
,2017-03-14 07:00,14,172.75,173.05,168.4,172.3,235
,2017-03-14 07:30,14,172.6,173.45,172.55,173.4,57
,2017-03-14 08:00,14,172.9,172.9,172.7,172.7,6
,2017-03-14 08:30,14,173.05,173.65,173.05,173.65,63
,2017-03-14 09:00,14,173.55,177,173.55,176.05,328
,2017-03-14 09:30,14,176.05,176.4,175.25,175.3,46
,2017-03-14 10:00,14,175.75,175.85,175,175.75,20
,2017-03-14 10:30,14,175.85,176,175.6,175.85,46
,2017-03-14 11:00,14,175.9,175.95,175.75,175.95,28
,2017-03-14 11:30,14,176,176,175.65,175.8,26
,2017-03-14 12:00,14,175.75,175.75,175.25,175.35,29
,2017-03-14 12:30,14,175.3,175.65,174.85,175.4,29
,2017-03-15 07:00,15,176,176.5,173.2,176.5,130
,2017-03-15 07:30,15,176.05,177,176.05,176.95,71
,2017-03-15 08:00,15,176.75,178.5,176.5,178,150
,2017-03-15 08:30,15,177.7,178.5,177.7,178,27
,2017-03-15 09:00,15,178,178.35,177.95,178.1,55
,2017-03-15 09:30,15,178,178.25,177.75,178.05,42
,2017-03-15 10:00,15,177.95,178.1,177.9,178,25
,2017-03-15 10:30,15,178.1,178.45,178.1,178.45,33
,2017-03-15 11:00,15,178.4,179,178.2,179,91
,2017-03-15 11:30,15,179,179.15,178.6,178.75,36
,2017-03-15 12:00,15,178.75,178.75,177.7,178.05,83
,2017-03-15 12:30,15,178.15,178.2,177.75,177.75,15
,2017-03-16 07:00,16,178.25,178.3,177.7,177.8,35
,2017-03-16 07:30,16,177.55,177.9,177.5,177.85,25
,2017-03-16 08:00,16,177.7,177.7,177.15,177.5,40
,2017-03-16 08:30,16,177.65,177.7,177,177,16
,2017-03-16 09:00,16,177.2,178.7,177.2,178.2,108
,2017-03-16 09:30,16,178.15,178.2,177.4,178.1,38
,2017-03-16 10:00,16,177.75,177.95,177.5,177.5,14
,2017-03-16 10:30,16,177.5,177.7,176.75,177.2,48
,2017-03-16 11:00,16,177.2,177.9,177.05,177.85,21
,2017-03-16 11:30,16,177.65,177.7,177.25,177.7,25
,2017-03-16 12:00,16,177.4,178,177.4,177.55,35
,2017-03-16 12:30,16,177.5,177.8,177.45,177.55,56
,2017-03-17 07:00,17,177.55,177.95,175.55,177.25,79
,2017-03-17 07:30,17,177.4,178,177.4,177.55,33
,2017-03-17 08:00,17,178,180.7,178,179.65,248
,2017-03-17 08:30,17,179.5,180.3,179.25,179.95,37
,2017-03-17 09:00,17,180.15,181.6,180.15,181.05,137
,2017-03-17 09:30,17,180.5,181.25,180.45,180.45,40
,2017-03-17 10:00,17,180.6,181.15,180.6,181.05,18
,2017-03-17 10:30,17,180.95,181.25,180.85,180.9,34
,2017-03-17 11:00,17,181,181.1,180.75,180.8,48
,2017-03-17 11:30,17,180.85,181.05,180.6,180.8,29
,2017-03-17 12:00,17,180.65,181,180.4,181,37
,2017-03-17 12:30,17,181,181.15,180.3,180.95,90
,2017-03-20 07:00,20,180.95,181.9,180.95,181.85,70
,2017-03-20 07:30,20,181.7,183,181.7,183,105
,2017-03-20 08:00,20,183,183.85,183,183.7,137
,2017-03-20 08:30,20,183.7,183.95,183.6,183.75,41
,2017-03-20 09:00,20,183.75,184.5,183.75,184.25,145
,2017-03-20 09:30,20,184.4,184.4,183.75,183.8,83
,2017-03-20 10:00,20,183.85,184.05,182.4,183.5,94
,2017-03-20 10:30,20,183.5,183.5,182.8,182.85,51
,2017-03-20 11:00,20,183,183.15,182.9,182.95,51
,2017-03-20 11:30,20,182.9,183.1,182.85,182.85,19
,2017-03-20 12:00,20,183,183.05,182.75,182.8,36
,2017-03-20 12:30,20,182.75,182.75,182.05,182.2,68
,2017-03-21 07:00,21,182.5,183.5,182.2,183.5,58
,2017-03-21 07:30,21,183.5,184,183.4,183.75,75
,2017-03-21 08:00,21,183.75,184,183.5,183.9,67
,2017-03-21 08:30,21,183.7,184,183.7,183.85,27
,2017-03-21 09:00,21,183.9,185.6,183.75,185.6,250
,2017-03-21 09:30,21,185.5,187.3,185.4,187.3,161
,2017-03-21 10:00,21,187.15,187.65,186.7,186.85,121
,2017-03-21 10:30,21,186.85,187.1,186.4,186.6,55
,2017-03-21 11:00,21,186.85,189.05,186.65,188.75,189
,2017-03-21 11:30,21,188.7,192.05,188.55,191.75,351
,2017-03-21 12:00,21,191.65,191.75,189.5,190.3,263
,2017-03-21 12:30,21,190.3,190.5,189.25,189.95,261
,2017-03-22 07:00,22,190.3,191.1,189.45,190.4,222
,2017-03-22 07:30,22,190.55,190.8,190.4,190.7,53
,2017-03-22 08:00,22,190.75,191,189.8,189.9,73
,2017-03-22 08:30,22,189.75,190.15,188,188.1,191
,2017-03-22 09:00,22,188.05,189.5,187.95,189.5,159
,2017-03-22 09:30,22,189.6,190.3,189.1,190.25,161
,2017-03-22 10:00,22,190.25,190.35,189.9,190.1,84
,2017-03-22 10:30,22,190.15,190.25,189.7,189.7,46
,2017-03-22 11:00,22,189.75,190.05,189.75,190.05,39
,2017-03-22 11:30,22,190.05,190.05,189.45,189.5,77
,2017-03-22 12:00,22,189.4,189.95,188.85,189,127
,2017-03-22 12:30,22,188.85,189,187.7,188.35,84
,2017-03-23 07:00,23,187.1,188.3,187,187.85,124
,2017-03-23 07:30,23,187.95,187.95,187.5,187.5,67
,2017-03-23 08:00,23,187.5,187.8,187.3,187.6,37
,2017-03-23 08:30,23,187.55,187.9,187.55,187.9,20
,2017-03-23 09:00,23,187.9,188,187.4,187.8,71
,2017-03-23 09:30,23,187.75,187.95,187.7,187.95,23
,2017-03-23 10:00,23,187.8,188.05,187.5,187.95,54
,2017-03-23 10:30,23,188,188,187.8,188,21
,2017-03-23 11:00,23,188,188,187.7,187.7,22
,2017-03-23 11:30,23,187.6,187.75,186.95,187.15,57
,2017-03-23 12:00,23,187,187,185,185,90
,2017-03-23 12:30,23,185.35,185.35,182.55,182.7,152
,2017-03-24 07:00,24,183.1,183.45,180.6,181.1,233
,2017-03-24 07:30,24,181.7,181.7,181,181,71
,2017-03-24 08:00,24,181.2,181.45,180.7,181.4,63
,2017-03-24 08:30,24,181.45,181.5,178.85,179.2,136
,2017-03-24 09:00,24,179.05,179.4,179.05,179.4,44
,2017-03-24 09:30,24,179.2,180.3,179.2,180.1,103
,2017-03-24 10:00,24,179.95,180.1,179.3,179.5,42
,2017-03-24 10:30,24,179.5,180,179.4,179.7,9
,2017-03-24 11:00,24,179.85,179.95,179.5,179.65,11
,2017-03-24 11:30,24,179.85,180.45,179.8,180,58
,2017-03-24 12:00,24,180.05,180.65,180,180.35,43
,2017-03-24 12:30,24,180.55,181,180.55,180.8,60
,2017-03-27 07:00,27,180,180.15,176.8,176.9,245
,2017-03-27 07:30,27,177.5,178.05,177,177.65,97
,2017-03-27 08:00,27,177.55,177.6,177.1,177.5,40
,2017-03-27 08:30,27,177.25,177.55,173.55,175.5,328
,2017-03-27 09:00,27,175.25,175.25,174.25,174.55,195
,2017-03-27 09:30,27,174.3,174.5,172.2,172.2,254
,2017-03-27 10:00,27,172.05,173.85,171.2,173.25,240
,2017-03-27 10:30,27,173.1,174.4,172.8,172.8,40
,2017-03-27 11:00,27,172.75,173.6,172.75,173.1,32
,2017-03-27 11:30,27,173.4,174,173.4,174,15
,2017-03-27 12:00,27,173.85,175,173.85,175,89
,2017-03-27 12:30,27,175,175.2,173.75,173.75,30
,2017-03-28 07:00,28,173.8,173.8,171.5,171.75,197
,2017-03-28 07:30,28,171.6,171.95,171.25,171.65,60
,2017-03-28 08:00,28,171.6,171.8,171.2,171.2,34
,2017-03-28 08:30,28,171.25,171.35,170.5,171,82
,2017-03-28 09:00,28,170.65,171.4,169.3,171.4,235
,2017-03-28 09:30,28,171.05,172.15,170.75,171.65,101
,2017-03-28 10:00,28,171.15,171.4,170.5,171.4,41
,2017-03-28 10:30,28,171.2,171.55,170.5,170.6,39
,2017-03-28 11:00,28,170.7,170.7,170.3,170.6,50
,2017-03-28 11:30,28,170.5,171.2,170.05,171,126
,2017-03-28 12:00,28,170.6,170.9,170.1,170.3,52
,2017-03-28 12:30,28,170.5,170.65,170.15,170.6,51
,2017-03-29 07:00,29,170.35,170.75,167.05,167.7,281
,2017-03-29 07:30,29,168,169,168,168.5,61
,2017-03-29 08:00,29,169.15,169.15,168.45,168.7,18
,2017-03-29 08:30,29,168.6,168.6,168.1,168.6,18
,2017-03-29 09:00,29,168.1,168.9,167.4,168.85,75
,2017-03-29 09:30,29,168.9,170,168.3,168.8,156
,2017-03-29 10:00,29,168.85,169.2,168,168.5,62
,2017-03-29 10:30,29,168.55,169.1,168.5,168.8,29
,2017-03-29 11:00,29,168.8,168.8,167.85,168.15,65
,2017-03-29 11:30,29,168.15,168.55,167.75,167.75,68
,2017-03-29 12:00,29,167.8,168.75,167.8,168.75,51
,2017-03-29 12:30,29,168.95,169.1,168.55,169.1,42
,2017-03-30 07:00,30,169.05,170,167.5,168.3,116
,2017-03-30 07:30,30,168.5,170.3,168.25,169.2,59
,2017-03-30 08:00,30,169.35,169.45,168.45,168.65,24
,2017-03-30 08:30,30,168.5,169.25,168.5,169.05,49
,2017-03-30 09:00,30,168.65,168.65,166.4,166.75,204
,2017-03-30 09:30,30,166.5,166.5,165.1,165.9,126
,2017-03-30 10:00,30,165.85,166.15,165.2,165.2,32
,2017-03-30 10:30,30,165.25,165.4,162.25,162.7,305
,2017-03-30 11:00,30,162.4,162.75,160.8,162.75,355
,2017-03-30 11:30,30,162.35,162.5,160.6,160.65,165
,2017-03-30 12:00,30,160.75,161.3,160.15,161.15,221
,2017-03-30 12:30,30,161.1,163.4,160.95,163.1,123
,2017-03-31 07:00,31,162.8,163.05,158.95,161.5,356
,2017-03-31 07:30,31,161.25,162,161.15,161.35,81
,2017-03-31 08:00,31,161.15,161.65,160.65,160.7,83
,2017-03-31 08:30,31,160.65,160.65,156.25,156.65,372
,2017-03-31 09:00,31,156.65,157.05,152.3,156.5,775
,2017-03-31 09:30,31,156.5,157.7,156.35,157.45,162
,2017-03-31 10:00,31,157.45,158.3,155.3,155.65,217
,2017-03-31 10:30,31,155.65,157.1,155.3,156.25,122
,2017-03-31 11:00,31,156.4,156.4,154.9,156,114
,2017-03-31 11:30,31,156,156.2,154.9,155.2,46
,2017-03-31 12:00,31,155.1,157.9,155,157.8,110
,2017-03-31 12:30,31,157.65,157.65,154.85,154.85,100
,2017-04-03 08:00,3,156,159.5,155.9,156.3,133
,2017-04-03 08:30,3,156.75,157.15,155.4,155.7,42
,2017-04-03 09:00,3,155.55,156.5,155,155.05,104
,2017-04-03 09:30,3,155.05,155.2,153.9,154.05,115
,2017-04-03 10:00,3,154.3,154.45,153.55,153.8,114
,2017-04-03 10:30,3,153.85,153.85,152.7,152.95,50
,2017-04-03 11:00,3,152.9,153.9,152.75,153.2,67
,2017-04-03 11:30,3,153.35,153.5,152.55,153.3,63
,2017-04-03 12:00,3,153.25,154.2,153.1,154,60
,2017-04-03 12:30,3,154,154.65,154,154.4,33
,2017-04-04 07:00,4,154.15,155.8,153.9,154.9,56
,2017-04-04 07:30,4,154.9,155.5,154.25,155.2,36
,2017-04-04 08:00,4,154.7,154.95,153.85,154.45,39
,2017-04-04 08:30,4,154.45,155.55,154.45,154.9,73
,2017-04-04 09:00,4,154.9,154.9,152.65,152.9,165
,2017-04-04 09:30,4,152.8,153.7,152.45,152.7,107
,2017-04-04 10:00,4,152.65,152.8,151.15,151.65,137
,2017-04-04 10:30,4,151.8,151.85,151.35,151.5,74
,2017-04-04 11:00,4,151.5,151.65,151.25,151.4,43
,2017-04-04 11:30,4,151.35,153.2,151.35,152.8,91
,2017-04-04 12:00,4,152.95,155.3,152.6,155.2,109
,2017-04-04 12:30,4,155.25,160.85,155,160,329
,2017-04-05 07:00,5,160,160.55,158.95,159.35,198
,2017-04-05 07:30,5,159.3,159.35,158,159,113
,2017-04-05 08:00,5,158.9,159.65,158.9,159.15,45
,2017-04-05 08:30,5,159.35,161.15,159.15,160.8,113
,2017-04-05 09:00,5,160.8,161.95,160.3,160.45,154
,2017-04-05 09:30,5,160.45,160.45,158.9,158.9,73
,2017-04-05 10:00,5,158.7,160.2,158.7,159.25,58
,2017-04-05 10:30,5,159.25,159.65,158.95,158.95,75
,2017-04-05 11:00,5,159,159.85,159,159.15,42
,2017-04-05 11:30,5,159.2,160.15,159.2,159.7,38
,2017-04-05 12:00,5,159.75,161.05,159.65,161.05,109
,2017-04-05 12:30,5,160.95,161.15,159.65,159.65,33
,2017-04-06 07:00,6,159.15,160.95,158.75,160,142
,2017-04-06 07:30,6,160.05,161.5,159.9,160.8,55
,2017-04-06 08:00,6,160.6,160.8,160.3,160.55,20
,2017-04-06 08:30,6,160.05,161.6,160,160.95,37
,2017-04-06 09:00,6,161.2,161.2,159.95,160,54
,2017-04-06 09:30,6,160.1,160.5,159.95,160.5,33
,2017-04-06 10:00,6,160.4,160.85,160.4,160.65,19
,2017-04-06 10:30,6,160.7,161.25,160.4,160.8,27
,2017-04-06 11:00,6,161.1,161.1,160.8,161,36
,2017-04-06 11:30,6,161.2,161.55,161.05,161.45,39
,2017-04-06 12:00,6,161.35,162.5,161.35,161.6,130
,2017-04-06 12:30,6,161.9,163.65,161.9,162.4,122
,2017-04-07 07:00,7,162.25,165.4,162.25,164.2,146
,2017-04-07 07:30,7,164.2,164.35,164.15,164.35,20
,2017-04-07 08:00,7,164.55,164.55,164.15,164.15,19
,2017-04-07 08:30,7,164.15,165.25,164.15,165.15,57
,2017-04-07 09:00,7,165.05,166.1,164.55,165.8,106
,2017-04-07 09:30,7,165.7,166.95,165.7,166.5,128
,2017-04-07 10:00,7,166.35,166.7,166.05,166.65,49
,2017-04-07 10:30,7,166.45,166.7,166.4,166.7,26
,2017-04-07 11:00,7,166.7,167.5,166.7,166.8,70
,2017-04-07 11:30,7,166.7,166.75,166.5,166.5,27
,2017-04-07 12:00,7,166.85,167.5,166.6,167.25,85
,2017-04-07 12:30,7,167.2,167.95,167.2,167.95,57
,2017-04-10 07:00,10,167.5,169.1,167.05,168.65,166
,2017-04-10 07:30,10,168.7,168.9,168.3,168.5,47
,2017-04-10 08:00,10,168.45,168.5,167.95,167.95,57
,2017-04-10 08:30,10,168.05,168.2,167.1,167.1,54
,2017-04-10 09:00,10,167.1,167.1,166.1,166.6,123
,2017-04-10 09:30,10,166.6,167.5,166.5,167.05,92
,2017-04-10 10:00,10,167.2,167.5,167,167.35,18
,2017-04-10 10:30,10,167.35,167.35,166.7,167.2,57
,2017-04-10 11:00,10,167.2,167.2,166.5,166.5,28
,2017-04-10 11:30,10,166.5,166.9,166.45,166.75,24
,2017-04-10 12:00,10,167.15,167.95,167,167.3,141
,2017-04-10 12:30,10,167.3,167.3,166.9,167.15,35
,2017-04-11 07:00,11,166.8,166.8,162.05,164.4,199
,2017-04-11 07:30,11,164.3,164.3,162.5,162.5,88
,2017-04-11 08:00,11,162.35,164.1,161.6,163.9,77
,2017-04-11 08:30,11,163.9,163.9,162.15,162.2,38
,2017-04-11 09:00,11,162.25,162.65,160.6,161.65,97
,2017-04-11 09:30,11,162.05,163.05,161.25,161.5,58
,2017-04-11 10:00,11,161.3,162.1,161.3,161.8,41
,2017-04-11 10:30,11,162,162.6,161.9,161.9,33
,2017-04-11 11:00,11,162.05,163,161.95,162.55,20
,2017-04-11 11:30,11,162.1,162.9,161.85,161.95,53
,2017-04-11 12:00,11,161.85,162.05,161.7,161.8,17
,2017-04-11 12:30,11,162.15,162.7,162,162,59
,2017-04-12 07:00,12,161.5,161.75,159.65,160.55,99
,2017-04-12 07:30,12,160.85,162.1,160.85,161.65,23
,2017-04-12 08:00,12,162.2,162.2,161.6,161.85,17
,2017-04-12 08:30,12,161.75,161.8,161.3,161.3,15
,2017-04-12 09:00,12,161.2,161.2,160.25,160.5,31
,2017-04-12 09:30,12,160.5,160.85,160.25,160.5,18
,2017-04-12 10:00,12,160.35,160.7,160.25,160.6,27
,2017-04-12 10:30,12,160.6,161.55,160.6,161.3,25
,2017-04-12 11:00,12,161.3,161.5,161,161,11
,2017-04-12 11:30,12,161,161,160.4,160.5,19
,2017-04-12 12:00,12,160.5,161.45,160.45,161.45,34
,2017-04-12 12:30,12,161.45,162.15,161.4,162.15,15
,2017-04-13 07:00,13,162.25,163.9,159.85,163.5,139
,2017-04-13 07:30,13,163.3,163.5,162.75,163.1,13
,2017-04-13 08:00,13,163.1,163.1,162.5,162.65,15
,2017-04-13 08:30,13,162.65,162.7,162.55,162.55,11
,2017-04-13 09:00,13,162.7,163.2,162,162.3,49
,2017-04-13 09:30,13,162.6,162.95,162.1,162.9,32
,2017-04-13 10:00,13,162.75,163,162.7,162.75,15
,2017-04-13 10:30,13,162.75,162.75,162.4,162.4,3
,2017-04-13 11:00,13,162.55,162.7,161.9,162.3,10
,2017-04-13 11:30,13,162.3,162.3,161.35,161.65,13
,2017-04-13 12:00,13,161.4,161.9,159.15,160.9,56
,2017-04-13 12:30,13,161.1,161.3,160.3,161.3,19
,2017-04-17 07:00,17,160.5,162.75,156.5,156.55,177
,2017-04-17 07:30,17,156.7,157.1,156.6,157.05,36
,2017-04-17 08:00,17,157.05,157.1,156.1,156.35,48
,2017-04-17 08:30,17,156.2,156.7,154.3,155.7,140
,2017-04-17 09:00,17,155.4,157.3,155.4,156.65,35
,2017-04-17 09:30,17,157.45,158.25,157.4,157.9,24
,2017-04-17 10:00,17,157.75,158.1,157.5,157.95,18
,2017-04-17 10:30,17,157.8,158.15,157.45,158.15,25
,2017-04-17 11:00,17,157.85,159.5,157.5,159.45,32
,2017-04-17 11:30,17,159.15,159.15,159,159,6
,2017-04-17 12:00,17,158.8,159,158.55,158.95,15
,2017-04-17 12:30,17,158.75,159,158.45,158.9,52
,2017-04-18 07:00,18,158,162,156.95,161.3,56
,2017-04-18 07:30,18,161.6,162.05,161.6,161.85,9
,2017-04-18 08:00,18,161.95,164,161.85,163.25,94
,2017-04-18 08:30,18,163.2,163.7,162.2,162.5,37
,2017-04-18 09:00,18,163,164,162.75,163.4,48
,2017-04-18 09:30,18,163.05,164.25,163.05,164.2,34
,2017-04-18 10:00,18,164.2,164.35,163.75,164,28
,2017-04-18 10:30,18,164,164.25,164,164.2,16
,2017-04-18 11:00,18,164.05,164.05,164,164.05,5
,2017-04-18 11:30,18,163.65,163.8,163.35,163.65,13
,2017-04-18 12:00,18,163.65,164,163.65,163.65,35
,2017-04-18 12:30,18,163.85,164.35,163.4,164.15,39
,2017-04-19 07:00,19,163.65,168,163.65,167.9,274
,2017-04-19 07:30,19,167.75,168,167.55,167.55,33
,2017-04-19 08:00,19,167.55,167.75,166.5,166.55,25
,2017-04-19 08:30,19,166.75,166.75,166.2,166.4,15
,2017-04-19 09:00,19,166.5,166.8,166,166.6,21
,2017-04-19 09:30,19,166.4,166.8,166.15,166.45,20
,2017-04-19 10:00,19,166.45,166.85,166.25,166.25,29
,2017-04-19 10:30,19,166.5,166.7,166.3,166.3,7
,2017-04-19 11:00,19,166.45,166.7,166.45,166.6,3
,2017-04-19 11:30,19,166.6,166.7,166.3,166.55,12
,2017-04-19 12:00,19,166.4,166.4,166,166.15,23
,2017-04-19 12:30,19,165.9,165.9,165.05,165.05,28
,2017-04-20 07:00,20,165.5,165.85,162,162.3,71
,2017-04-20 07:30,20,162.3,162.5,162.3,162.3,6
,2017-04-20 08:00,20,163,163.2,159.95,160.5,86
,2017-04-20 08:30,20,160.7,161.1,160.7,161.1,9
,2017-04-20 09:00,20,161,162,160.95,162,15
,2017-04-20 09:30,20,162.5,162.5,162.1,162.15,12
,2017-04-20 10:00,20,161.8,161.8,161.25,161.4,11
,2017-04-20 10:30,20,161.7,161.7,161.15,161.15,9
,2017-04-20 11:00,20,161,161.1,161,161.1,7
,2017-04-20 11:30,20,161.05,161.1,160.65,160.7,18
,2017-04-20 12:00,20,160.7,161.1,160.6,161.1,11
,2017-04-20 12:30,20,161.1,161.75,161.1,161.75,24
,2017-04-21 07:00,21,160.5,162.9,160.25,160.5,61
,2017-04-21 07:30,21,160.25,160.45,159.6,159.65,24
,2017-04-21 08:00,21,159.85,160,159.3,159.5,9
,2017-04-21 08:30,21,159.5,159.85,159.15,159.45,31
,2017-04-21 09:00,21,159.5,159.5,159.2,159.3,18
,2017-04-21 09:30,21,159.4,159.8,159.25,159.8,52
,2017-04-21 10:00,21,159.5,160,159.25,159.5,48
,2017-04-21 10:30,21,159.3,159.3,159,159,33
,2017-04-21 11:00,21,159.35,159.35,159,159.35,16
,2017-04-21 11:30,21,159,159.45,159,159.25,69
,2017-04-21 12:00,21,159.4,160.05,159.2,160,58
,2017-04-21 12:30,21,159.6,160.15,159.5,159.95,96
,2017-04-24 07:00,24,160,162,160,160.7,57
,2017-04-24 07:30,24,160.65,160.9,159.3,160.9,37
,2017-04-24 08:00,24,160.1,160.95,159.6,160.95,19
,2017-04-24 08:30,24,160.4,160.4,160.15,160.15,3
,2017-04-24 09:00,24,159.9,160.5,159.5,159.7,10
,2017-04-24 09:30,24,159.5,160,159.4,159.5,17
,2017-04-24 10:00,24,159,159,157,158.05,37
,2017-04-24 10:30,24,158,158,157.85,158,9
,2017-04-24 11:00,24,158.5,158.5,157.75,157.75,2
,2017-04-24 11:30,24,157.4,157.4,157.4,157.4,2
,2017-04-24 12:00,24,157.4,157.9,157.15,157.5,12
,2017-04-24 12:30,24,157.6,158.4,157,157.05,16
,2017-04-25 07:00,25,157.8,157.8,157.2,157.2,33
,2017-04-25 07:30,25,157.5,158,157.5,157.8,12
,2017-04-25 08:00,25,158,158.15,157.65,158.15,25
,2017-04-25 08:30,25,157.75,158,157.75,158,3
,2017-04-25 09:00,25,157.75,158,157.1,158,22
,2017-04-25 09:30,25,158,158.7,157.45,158.7,21
,2017-04-25 10:00,25,158.8,158.95,158.8,158.95,4
,2017-04-25 10:30,25,159,159,158,158,10
,2017-04-25 11:00,25,158,158,157.75,158,9
,2017-04-25 11:30,25,157.75,157.75,157.5,157.5,5
,2017-04-25 12:00,25,157.5,158,157.5,158,15
,2017-04-25 12:30,25,158.05,158.05,157.9,158,16
,2017-04-26 07:00,26,158,158.4,157.9,158.2,21
,2017-04-26 07:30,26,158.2,160.95,158.2,160.95,24
,2017-04-26 08:00,26,160.5,161,160.2,160.5,36
,2017-04-26 08:30,26,160.35,160.35,160.35,160.35,1
,2017-04-26 09:00,26,160.6,160.7,160.45,160.45,11
,2017-04-26 09:30,26,160,160,160,160,2
,2017-04-26 10:00,26,160,160.3,159.9,160.3,14
,2017-04-26 10:30,26,160.5,160.6,160.3,160.5,4
,2017-04-26 11:00,26,160.5,160.5,160.5,160.5,4
,2017-04-26 11:30,26,160.5,160.55,160.3,160.3,11
,2017-04-26 12:00,26,160.3,160.6,160.3,160.6,10
,2017-04-27 07:00,27,160.45,161,160.3,160.75,18
,2017-04-27 07:30,27,160.8,161.2,160.75,161,7
,2017-04-27 08:00,27,161,161,158.4,158.4,17
,2017-04-27 08:30,27,158.7,158.7,158.7,158.7,1
,2017-04-27 09:00,27,160,160,159.35,159.85,11
,2017-04-27 09:30,27,160,160,159.8,159.8,12
,2017-04-27 10:00,27,159.8,159.8,159.6,159.65,10
,2017-04-27 10:30,27,160,160,159.75,159.75,13
,2017-04-27 11:00,27,159,159,158.15,158.15,8
,2017-04-27 11:30,27,157.25,157.7,155.1,155.85,24
,2017-04-27 12:00,27,155.95,156.2,155.75,156.2,4
,2017-04-27 12:30,27,156,156.2,156,156.15,3
,2017-04-28 07:00,28,156,157.05,156,157.05,5
,2017-04-28 07:30,28,157.9,158.5,157.9,158,9
,2017-04-28 08:00,28,158.15,158.35,158.15,158.35,2
,2017-04-28 08:30,28,157.3,157.55,156.05,157.55,18
,2017-04-28 09:00,28,156.75,159,155.5,159,47
,2017-04-28 09:30,28,158.75,158.75,158.75,158.75,4
,2017-04-28 10:00,28,158.4,159,158.4,159,6
,2017-04-28 11:30,28,158.6,158.6,157.95,157.95,10
,2017-04-28 12:00,28,158,158,158,158,1
,2017-05-01 10:30,1,160,161,160,161,2
,2017-05-01 11:00,1,161.5,162,161.5,162,13
,2017-05-01 11:30,1,162,162,162,162,6
,2017-05-02 07:00,2,157.2,157.2,157.2,157.2,1
,2017-05-04 08:30,4,155,155,155,155,1
,2017-05-08 08:30,8,147.85,147.85,147.85,147.85,1