,2016-09-02 08:30,2,26.25,26.29,26.25,26.29,50
,2016-09-02 09:00,2,26.3,26.53,26.3,26.53,50
,2016-09-22 08:00,22,26.55,26.65,26.55,26.65,15
,2016-09-29 11:30,29,26.66,26.76,26.66,26.76,35
,2016-09-30 08:00,30,26.8,26.81,26.8,26.81,10
,2016-09-30 08:30,30,27,27,27,27,20
,2016-11-07 08:00,7,27.03,27.07,27.03,27.07,50
,2016-11-07 09:00,7,27.25,27.27,27.25,27.27,40
,2017-01-23 08:00,23,27.28,27.53,27.28,27.53,100
,2017-01-24 08:00,24,27.8,27.9,27.8,27.9,20
,2017-01-30 08:30,30,28,28.04,28,28.04,40
,2017-04-03 10:30,3,27.75,27.75,27.75,27.75,50
,2017-04-26 11:00,26,27.5,27.5,27.5,27.5,15
,2017-05-04 09:00,4,27.5,27.5,27.5,27.5,1
,2017-05-17 10:00,17,27.45,27.45,27.45,27.45,25
,2017-06-05 10:30,5,27,27,27,27,25
,2017-06-20 08:30,20,27,27,26.5,26.5,125
,2017-07-27 11:30,27,26.5,26.5,26.5,26.5,2
,2017-08-17 08:30,17,26.26,26.26,26.25,26.25,14
,2017-08-22 08:00,22,26.1,26.1,26,26,248
,2017-09-05 09:30,5,26.5,26.5,26.5,26.5,10
,2017-09-05 10:30,5,26.51,26.51,26.51,26.51,3
,2017-09-08 08:00,8,26.61,26.64,26.61,26.64,20
,2017-09-08 08:30,8,26.7,26.74,26.7,26.74,35
,2017-09-08 11:30,8,26.74,26.74,26.74,26.74,5
,2017-09-11 11:30,11,26.8,26.8,26.8,26.8,5
,2017-09-12 08:00,12,26.8,26.9,26.8,26.9,15
,2017-09-14 10:00,14,27,27.02,27,27.02,23
,2017-09-18 10:30,18,27,27,27,27,75
,2017-09-25 11:00,25,27,27,27,27,10
,2017-10-23 09:30,23,27.02,27.02,27.02,27.02,2
,2017-10-23 11:00,23,27,27,27,27,10
,2017-10-23 11:30,23,27,27,27,27,2
,2017-10-24 08:00,24,27.03,27.25,27.03,27.25,120
,2017-10-24 09:30,24,27.2,27.2,27.2,27.2,40
,2017-10-24 10:30,24,27.25,27.25,27.25,27.25,40
,2017-10-27 10:00,27,27.24,27.25,27.24,27.25,60
,2017-10-27 11:30,27,27.26,27.29,27.26,27.29,10
,2017-11-01 09:00,1,27.25,27.25,27.25,27.25,14
,2017-11-03 10:00,3,27.1,27.1,27.1,27.1,100
,2017-11-28 09:00,28,27.29,27.4,27.29,27.4,65
,2017-11-29 11:00,29,27.5,27.5,27.5,27.5,28
,2017-12-07 10:00,7,27.02,27.02,27,27,10
,2017-12-14 08:00,14,27,27,27,27,10
,2017-12-14 10:00,14,27.09,27.25,27.09,27.25,75
,2017-12-14 11:30,14,27.25,27.25,26.81,26.81,26
,2017-12-15 10:00,15,27.22,27.25,27.22,27.25,52
,2017-12-19 09:30,19,27.13,27.2,27.13,27.2,43
,2017-12-19 10:30,19,27.25,27.25,27.25,27.25,5
,2017-12-19 11:00,19,27.25,27.25,27.25,27.25,15
,2017-12-28 11:30,28,26.87,26.87,26.87,26.87,1
,2018-01-03 10:00,3,27.25,27.25,27,27,30
,2018-01-05 08:30,5,27,27,27,27,21
,2018-01-08 11:30,8,27.23,27.25,26.89,26.89,34
,2018-01-09 10:00,9,27.24,27.25,27.24,27.25,43
,2018-01-09 11:00,9,27.25,27.25,27.25,27.25,7
,2018-01-09 11:30,9,26.89,26.89,26.89,26.89,4
,2018-01-10 08:00,10,26.99,27,26.99,27,14
,2018-01-10 09:00,10,27.09,27.2,27.09,27.2,24
,2018-01-11 11:00,11,27.02,27.02,27,27,20
,2018-01-11 11:30,11,26.9,26.9,26.9,26.9,8
,2018-01-16 11:30,16,26.85,26.85,26.85,26.85,25
,2018-01-17 08:00,17,26.99,27,26.99,27,7
,2018-01-18 11:30,18,27,27,27,27,69
,2018-01-22 08:30,22,27,27,27,27,56
,2018-01-22 09:30,22,27,27,27,27,13
,2018-01-23 10:00,23,27.03,27.03,27,27,50
,2018-01-23 10:30,23,27,27,27,27,27
,2018-01-23 11:00,23,27,27,27,27,41
,2018-01-23 11:30,23,26.99,27,26.99,27,62
,2018-01-24 11:00,24,27,27,27,27,32
,2018-01-25 10:00,25,27,27,27,27,41
,2018-01-26 11:00,26,27,27,27,27,33
,2018-01-29 09:30,29,26.8,26.8,26.8,26.8,25
,2018-01-29 10:00,29,26.8,26.8,26.8,26.8,25
,2018-01-29 10:30,29,26.8,26.8,26.8,26.8,75
,2018-01-29 11:00,29,26.78,26.78,26.78,26.78,100
,2018-01-29 11:30,29,26.75,26.75,26.75,26.75,61
,2018-01-30 08:00,30,26.99,27,26.99,27,18
,2018-01-30 10:00,30,26.99,27,26.99,27,64
,2018-01-30 11:30,30,27,27,27,27,2
,2018-01-31 08:00,31,26.9,26.9,26.9,26.9,10
,2018-01-31 11:00,31,26.9,27,26.9,27,70
,2018-01-31 11:30,31,26.94,27,26.9,26.95,146
,2018-02-01 09:30,1,26.91,26.91,26.91,26.91,1
,2018-02-01 10:00,1,26.91,26.91,26.91,26.91,3
,2018-02-01 11:30,1,26.95,26.95,26.95,26.95,31
,2018-02-02 08:00,2,26.99,27,26.99,27,19
,2018-02-02 11:30,2,27,27,27,27,125
,2018-02-05 10:30,5,26.99,27,26.99,27,31
,2018-02-05 11:30,5,27,27,27,27,4
,2018-02-06 11:30,6,26.84,26.9,26.84,26.9,26
,2018-02-07 10:30,7,26.66,26.66,26.65,26.65,25
,2018-02-07 11:00,7,26.65,26.84,26.65,26.84,41
,2018-02-07 11:30,7,26.66,26.77,26.65,26.73,82
,2018-02-08 11:30,8,26.59,26.69,26.59,26.69,6
,2018-02-09 11:30,9,26.51,26.65,26.5,26.5,7
,2018-02-12 11:30,12,26.55,26.55,26.55,26.55,6
,2018-02-13 11:30,13,26.66,26.66,26.66,26.66,1
,2018-02-14 11:30,14,26.55,26.55,26.55,26.55,5
,2018-02-15 08:00,15,26.51,26.51,26.51,26.51,2
,2018-02-15 08:30,15,26.51,26.51,26.51,26.51,5
,2018-02-15 09:00,15,26.5,26.5,26.5,26.5,27
,2018-02-15 09:30,15,26.5,26.51,26.5,26.51,6
,2018-02-15 11:30,15,26.49,26.49,26.49,26.49,1
,2018-02-16 09:00,16,26.51,26.51,26.51,26.51,4
,2018-02-16 11:30,16,26.59,26.59,26.59,26.59,1
,2018-02-20 11:30,20,26.35,26.47,26.35,26.47,5
,2018-02-21 11:30,21,26.44,26.44,26.44,26.44,1
,2018-02-22 08:00,22,26.26,26.26,26.26,26.26,3
,2018-02-22 09:30,22,26.25,26.25,26.25,26.25,141
,2018-02-22 11:30,22,26.25,26.25,26.25,26.25,2
,2018-02-23 11:30,23,26.24,26.24,26.24,26.24,1
,2018-02-26 11:30,26,26.2,26.2,26.2,26.2,1
,2018-02-27 11:30,27,26.05,26.05,26.05,26.05,1
,2018-02-28 10:00,28,26,26,26,26,2
,2018-02-28 11:00,28,26.2,26.24,26.2,26.24,5
,2018-02-28 11:30,28,26.24,26.25,26.03,26.1,16
,2018-03-01 09:30,1,26,26.15,26,26.15,96
,2018-03-01 11:30,1,25.99,26.15,25.81,26.15,27
,2018-03-02 11:30,2,26.23,26.23,26.23,26.23,1
,2018-03-05 09:30,5,25.81,25.81,25.8,25.8,7
,2018-03-05 11:30,5,25.82,25.82,25.82,25.82,1
,2018-03-06 11:30,6,25.65,25.83,25.65,25.83,123
,2018-03-07 11:00,7,25.8,25.8,25.8,25.8,50
,2018-03-07 11:30,7,25.85,25.85,25.85,25.85,101
,2018-03-08 11:30,8,25.77,25.77,25.77,25.77,1
,2018-03-09 11:30,9,25.7,25.7,25.7,25.7,1
,2018-03-12 09:30,12,25.51,25.51,25.5,25.5,280
,2018-03-12 11:30,12,25.45,25.45,25.45,25.45,1
,2018-03-13 11:30,13,25.15,25.44,25.15,25.44,9
,2018-03-14 11:30,14,25.28,25.28,25.28,25.28,10
,2018-03-15 10:00,15,25.28,25.28,25.28,25.28,3
,2018-03-16 09:00,16,25.38,25.38,25.24,25.24,5
,2018-03-16 11:30,16,25.12,25.25,25.12,25.25,6
,2018-03-19 11:30,19,25.68,25.68,25.68,25.68,1
,2018-03-20 11:30,20,25.25,25.63,25.25,25.63,6
,2018-03-21 11:30,21,25.35,25.35,25.35,25.35,6
,2018-03-22 11:30,22,25.35,25.35,25.34,25.34,5
,2018-03-23 10:30,23,25.06,25.06,25.06,25.06,1
,2018-03-23 11:30,23,25.1,25.24,25.1,25.24,7
,2018-03-26 09:30,26,25.06,25.06,25.05,25.05,50
,2018-03-26 11:30,26,25.05,25.15,25.05,25.15,20
,2018-03-27 10:30,27,25.05,25.05,25.05,25.05,6
,2018-03-27 11:30,27,24.95,25.05,24.91,24.91,11
,2018-03-28 11:30,28,24.91,25.09,24.91,24.95,9
,2018-03-29 08:00,29,24.92,24.92,24.92,24.92,10
,2018-03-29 11:30,29,24.91,25.05,24.9,24.9,10
,2018-04-02 11:30,2,24.9,24.9,24.9,24.9,2
,2018-04-03 11:30,3,24.95,25.07,24.9,24.91,12
,2018-04-04 11:00,4,25.25,25.25,25.25,25.25,10
,2018-04-04 11:30,4,24.92,24.92,24.92,24.92,2
,2018-04-05 11:30,5,24.93,24.93,24.92,24.92,2
,2018-04-09 11:30,9,24.91,24.91,24.9,24.9,5
,2018-04-10 10:30,10,24.9,24.9,24.9,24.9,14
,2018-04-10 11:30,10,24.95,24.95,24.95,24.95,2
,2018-04-11 10:00,11,24.9,24.9,24.9,24.9,5
,2018-04-11 11:00,11,24.9,24.9,24.9,24.9,1
,2018-04-11 11:30,11,24.91,24.91,24.91,24.91,3
,2018-04-12 11:30,12,24.91,24.91,24.9,24.9,5
,2018-04-13 09:00,13,24.9,25,24.9,25,20
,2018-04-13 10:30,13,25,25,25,25,4
,2018-04-13 11:30,13,24.95,24.95,24.95,24.95,2
,2018-04-16 08:00,16,24.95,24.95,24.95,24.95,11
,2018-04-16 11:30,16,24.92,24.92,24.92,24.92,1
,2018-04-17 11:30,17,24.93,24.95,24.93,24.95,11
,2018-04-18 11:30,18,24.96,24.96,24.95,24.95,10
,2018-04-19 11:30,19,24.95,24.95,24.95,24.95,9
,2018-04-20 11:30,20,24.95,24.95,24.95,24.95,21
,2018-04-23 08:00,23,24.95,24.95,24.95,24.95,10
,2018-04-23 11:30,23,24.95,24.95,24.95,24.95,10
,2018-04-24 11:30,24,24.9,24.9,24.88,24.9,38
,2018-04-25 11:30,25,24.89,24.9,24.89,24.9,11
,2018-04-26 11:30,26,24.8,24.8,24.8,24.8,40
,2018-04-27 10:30,27,24.7,24.7,24.7,24.7,32
,2018-04-27 11:30,27,24.75,24.89,24.75,24.89,2
,2018-04-30 11:30,30,24.81,24.81,24.81,24.81,5
,2018-05-01 11:30,1,24.81,24.82,24.8,24.82,11
,2018-05-02 11:30,2,24.82,24.82,24.8,24.8,11
,2018-05-03 11:00,3,24.8,24.8,24.6,24.6,45
,2018-05-03 11:30,3,24.51,24.6,24.5,24.6,7
,2018-05-04 11:30,4,24.51,24.51,24.51,24.51,1
,2018-05-08 11:30,8,24.5,24.5,24.5,24.5,1
,2018-05-09 11:30,9,24.55,24.55,24.55,24.55,1
,2018-05-10 11:30,10,24.6,24.6,24.6,24.6,9
,2018-05-11 09:30,11,24.8,24.8,24.8,24.8,1
,2018-05-11 10:30,11,24.8,24.8,24.8,24.8,19
,2018-05-11 11:30,11,24.7,24.7,24.7,24.7,10
,2018-05-14 11:30,14,24.7,24.7,24.6,24.6,11
,2018-05-15 10:30,15,24.65,24.65,24.65,24.65,9
,2018-05-15 11:30,15,24.6,24.6,24.6,24.6,12
,2018-05-16 11:30,16,24.65,24.65,24.6,24.6,11
,2018-05-17 10:30,17,24.6,24.6,24.6,24.6,6
,2018-05-17 11:00,17,24.55,24.55,24.55,24.55,19
,2018-05-17 11:30,17,24.65,24.65,24.55,24.55,160
,2018-05-18 11:30,18,24.55,24.55,24.5,24.5,11
,2018-05-21 11:30,21,24.51,24.51,24.5,24.5,11
,2018-05-22 10:00,22,24.7,24.7,24.7,24.7,20
,2018-05-22 11:00,22,24.7,24.7,24.7,24.7,4
,2018-05-22 11:30,22,24.6,24.6,24.6,24.6,3
,2018-05-23 11:30,23,24.6,24.6,24.5,24.5,25
,2018-05-24 11:00,24,24.83,24.83,24.83,24.83,5
,2018-05-24 11:30,24,24.51,24.51,24.51,24.51,2
,2018-05-25 11:30,25,24.75,24.75,24.5,24.5,60
,2018-05-29 11:00,29,24.5,24.5,24.5,24.5,6
,2018-05-29 11:30,29,24.51,24.51,24.51,24.51,1
,2018-05-30 11:30,30,24.52,24.52,24.52,24.52,1
,2018-05-31 08:30,31,24.84,24.84,24.84,24.84,1
,2018-05-31 11:30,31,24.66,24.66,24.66,24.66,2
,2018-06-01 11:30,1,24.9,24.95,24.85,24.85,21
,2018-06-04 10:00,4,24.76,24.76,24.76,24.76,1
,2018-06-04 11:30,4,25.02,25.02,25.02,25.02,1
,2018-06-05 09:30,5,25.42,25.42,25.42,25.42,2
,2018-06-05 10:30,5,25.41,25.41,25.41,25.41,2
,2018-06-05 11:30,5,25.55,25.85,25.05,25.16,25
,2018-06-06 08:00,6,25.44,25.44,25.44,25.44,1
,2018-06-07 09:30,7,25.61,25.61,25.61,25.61,1
,2018-06-07 11:30,7,26,26,24.9,24.9,80
,2018-06-08 09:30,8,26.25,26.25,26.25,26.25,14